SBM Offshore N.V. (LON:0NIS)
London · Delayed Price · Currency is GBP · Price in EUR 21.39
-0.11 (-0.51%)
At close: Oct 16, 2025
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 21.26 | 21.66 | 20.74 | 21.04 | 21.04 | -1.63% | 18,605 |
| Oct 16, 2025 | 21.20 | 21.92 | 21.36 | 21.39 | 21.39 | -0.51% | 60,225 |
| Oct 15, 2025 | 21.51 | 21.64 | 21.38 | 21.50 | 21.50 | 0.27% | 3,459 |
| Oct 14, 2025 | 21.28 | 21.56 | 21.22 | 21.44 | 21.44 | 0.19% | 7,959 |
| Oct 13, 2025 | 21.22 | 21.68 | 21.08 | 21.40 | 21.40 | -0.38% | 8,660 |
| Oct 10, 2025 | 21.57 | 21.68 | 21.16 | 21.48 | 21.48 | -1.64% | 18,113 |
| Oct 9, 2025 | 21.74 | 22.20 | 21.68 | 21.84 | 21.84 | 0.66% | 132,967 |
| Oct 8, 2025 | 21.62 | 21.81 | 21.46 | 21.70 | 21.70 | 0.08% | 11,119 |
| Oct 7, 2025 | 21.41 | 21.72 | 21.52 | 21.68 | 21.68 | 1.37% | 31,634 |
| Oct 6, 2025 | 21.30 | 21.96 | 21.32 | 21.39 | 21.39 | -0.47% | 203,049 |
| Oct 3, 2025 | 21.60 | 21.74 | 21.40 | 21.49 | 21.49 | -0.95% | 12,695 |
| Oct 2, 2025 | 21.83 | 21.86 | 21.62 | 21.69 | 21.69 | -0.58% | 8,863 |
| Oct 1, 2025 | 21.68 | 21.88 | 21.66 | 21.82 | 21.82 | 0.54% | 9,596 |
| Sep 30, 2025 | 21.87 | 21.96 | 21.68 | 21.70 | 21.70 | -1.53% | 31,083 |
| Sep 29, 2025 | 22.18 | 23.08 | 21.94 | 22.04 | 22.04 | -0.30% | 13,094 |
| Sep 26, 2025 | 22.06 | 23.08 | 21.82 | 22.11 | 22.11 | 0.67% | 8,663 |
| Sep 25, 2025 | 22.00 | 22.02 | 21.72 | 21.96 | 21.96 | 0.42% | 48,861 |
| Sep 24, 2025 | 21.83 | 22.36 | 21.74 | 21.87 | 21.87 | -0.51% | 62,478 |
| Sep 23, 2025 | 21.49 | 22.02 | 21.62 | 21.98 | 21.98 | 2.28% | 13,405 |
| Sep 22, 2025 | 21.41 | 21.68 | 21.40 | 21.49 | 21.49 | -0.41% | 18,511 |
| Sep 19, 2025 | 22.00 | 21.98 | 21.46 | 21.58 | 21.58 | -0.49% | 17,309 |
| Sep 18, 2025 | 21.41 | 21.94 | 21.42 | 21.69 | 21.69 | 1.10% | 19,942 |
| Sep 17, 2025 | 21.74 | 21.78 | 21.34 | 21.45 | 21.45 | -0.99% | 393,295 |
| Sep 16, 2025 | 21.70 | 22.10 | 21.58 | 21.66 | 21.66 | -0.77% | 30,938 |
| Sep 15, 2025 | 21.93 | 21.96 | 21.70 | 21.83 | 21.83 | -0.40% | 10,276 |
| Sep 12, 2025 | 21.95 | 22.46 | 21.86 | 21.92 | 21.92 | -0.72% | 367,678 |
| Sep 11, 2025 | 21.91 | 22.30 | 21.90 | 22.08 | 22.08 | 1.21% | 92,498 |
| Sep 10, 2025 | 21.95 | 22.00 | 21.72 | 21.82 | 21.82 | -0.20% | 1,182,683 |
| Sep 9, 2025 | 21.95 | 22.04 | 21.70 | 21.86 | 21.86 | -0.21% | 17,158 |
| Sep 8, 2025 | 21.81 | 22.10 | 21.76 | 21.91 | 21.91 | -2.03% | 58,374 |
| Sep 5, 2025 | 22.71 | 22.64 | 21.84 | 22.36 | 22.36 | -0.89% | 18,681 |
| Sep 4, 2025 | 22.42 | 22.57 | 22.04 | 22.56 | 22.56 | -0.08% | 17,970 |
| Sep 3, 2025 | 23.20 | 23.30 | 22.44 | 22.58 | 22.58 | -2.82% | 17,378 |
| Sep 2, 2025 | 23.41 | 23.54 | 23.02 | 23.23 | 23.23 | -1.13% | 11,033 |
| Sep 1, 2025 | 23.36 | 23.56 | 23.26 | 23.50 | 23.50 | 1.56% | 25,524 |
| Aug 29, 2025 | 23.09 | 23.46 | 23.14 | 23.14 | 23.14 | -0.15% | 18,969 |
| Aug 28, 2025 | 23.41 | 23.48 | 23.08 | 23.18 | 23.18 | -0.91% | 15,402 |
| Aug 27, 2025 | 23.41 | 24.00 | 22.90 | 23.39 | 23.39 | -0.29% | 12,141 |
| Aug 26, 2025 | 23.49 | 23.84 | 22.88 | 23.46 | 23.46 | 0.24% | 14,791 |
| Aug 25, 2025 | 23.58 | 23.58 | 23.32 | 23.40 | 23.40 | -0.38% | 9,998 |
| Aug 22, 2025 | 23.41 | 23.66 | 23.42 | 23.49 | 23.49 | 0.77% | 20,937 |
| Aug 21, 2025 | 23.11 | 23.40 | 23.10 | 23.31 | 23.31 | 1.52% | 20,576 |
| Aug 20, 2025 | 22.88 | 23.04 | 22.84 | 22.96 | 22.96 | -0.54% | 20,217 |
| Aug 19, 2025 | 22.84 | 23.18 | 22.86 | 23.08 | 23.08 | 1.85% | 32,460 |
| Aug 18, 2025 | 22.40 | 22.86 | 22.26 | 22.66 | 22.66 | 1.00% | 19,647 |
| Aug 15, 2025 | 22.46 | 22.66 | 22.30 | 22.44 | 22.44 | 0.84% | 44,332 |
| Aug 14, 2025 | 22.29 | 22.76 | 22.10 | 22.25 | 22.25 | 0.67% | 14,820 |
| Aug 13, 2025 | 22.00 | 22.24 | 22.00 | 22.10 | 22.10 | 1.89% | 36,221 |
| Aug 12, 2025 | 21.66 | 22.00 | 21.52 | 21.69 | 21.69 | 0.38% | 16,356 |
| Aug 11, 2025 | 21.85 | 21.84 | 21.48 | 21.61 | 21.61 | -1.50% | 27,811 |