SBM Offshore N.V. (LON:0NIS)
London · Delayed Price · Currency is GBP · Price in EUR 21.92
-0.16 (-0.72%)
At close: Sep 12, 2025
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.94 | 21.96 | 21.70 | 21.93 | 21.93 | 0.05% | 5,858 |
| 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 |
| Aug 8, 2025 | 21.49 | 22.06 | 21.54 | 21.94 | 21.94 | 1.70% | 45,665 |
| Aug 7, 2025 | 22.69 | 22.04 | 21.20 | 21.57 | 21.57 | -5.25% | 117,046 |
| Aug 6, 2025 | 22.54 | 22.84 | 22.58 | 22.77 | 22.77 | 1.47% | 10,647 |
| Aug 5, 2025 | 22.61 | 22.68 | 22.44 | 22.44 | 22.44 | -0.27% | 6,792 |
| Aug 4, 2025 | 22.50 | 22.80 | 22.39 | 22.50 | 22.50 | -1.66% | 22,640 |
| Aug 1, 2025 | 22.86 | 22.94 | 22.50 | 22.88 | 22.88 | 0.75% | 412,614 |
| Jul 31, 2025 | 23.01 | 23.12 | 22.70 | 22.71 | 22.71 | -1.39% | 10,306 |
| Jul 30, 2025 | 23.03 | 23.29 | 22.82 | 23.03 | 23.03 | 0.30% | 431,298 |
| Jul 29, 2025 | 22.61 | 23.14 | 22.50 | 22.96 | 22.96 | 2.60% | 27,180 |
| Jul 28, 2025 | 22.04 | 22.50 | 22.26 | 22.38 | 22.38 | 1.27% | 59,842 |
| Jul 25, 2025 | 22.12 | 22.32 | 22.06 | 22.10 | 22.10 | -1.12% | 267,086 |
| Jul 24, 2025 | 22.58 | 22.66 | 21.96 | 22.35 | 22.35 | -0.96% | 12,567 |
| Jul 23, 2025 | 22.50 | 22.74 | 22.46 | 22.57 | 22.57 | 0.39% | 75,536 |
| Jul 22, 2025 | 22.67 | 23.00 | 22.32 | 22.48 | 22.48 | -0.58% | 34,282 |
| Jul 21, 2025 | 22.71 | 22.88 | 22.58 | 22.61 | 22.61 | -0.56% | 30,628 |
| Jul 18, 2025 | 22.69 | 22.86 | 22.34 | 22.74 | 22.74 | 0.25% | 14,141 |
| Jul 17, 2025 | 22.50 | 22.92 | 22.50 | 22.68 | 22.68 | -0.95% | 31,526 |
| Jul 16, 2025 | 23.01 | 23.06 | 22.66 | 22.90 | 22.90 | -0.72% | 26,428 |
| Jul 15, 2025 | 23.17 | 23.26 | 22.98 | 23.07 | 23.07 | -0.71% | 7,481 |
| Jul 14, 2025 | 23.13 | 23.42 | 22.98 | 23.23 | 23.23 | 0.34% | 86,491 |
| Jul 11, 2025 | 23.11 | 23.28 | 22.82 | 23.15 | 23.15 | -0.37% | 54,405 |
| Jul 10, 2025 | 23.24 | 23.34 | 23.10 | 23.24 | 23.24 | -0.76% | 25,294 |
| Jul 9, 2025 | 23.36 | 23.54 | 23.14 | 23.42 | 23.42 | 1.45% | 413,870 |
| Jul 8, 2025 | 22.71 | 23.32 | 22.74 | 23.08 | 23.08 | 1.13% | 47,898 |