Skip to main content
logo
SBM Offshore N.V. (LON:0NIS)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.88
+0.17 (0.75%)
At close: Aug 1, 2025

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.8622.9422.5022.8822.880.75%412,614
Jul 31, 202523.0123.1222.7022.7122.71-1.39%10,306
Jul 30, 202523.0323.2922.8223.0323.030.30%431,298
Jul 29, 202522.6123.1422.5022.9622.962.60%27,180
Jul 28, 202522.0422.5022.2622.3822.381.27%59,842
Jul 25, 202522.1222.3222.0622.1022.10-1.12%267,086
Jul 24, 202522.5822.6621.9622.3522.35-0.96%12,567
Jul 23, 202522.5022.7422.4622.5722.570.39%75,536
Jul 22, 202522.6723.0022.3222.4822.48-0.58%34,282
Jul 21, 202522.7122.8822.5822.6122.61-0.56%30,628
Jul 18, 202522.6922.8622.3422.7422.740.25%14,141
Jul 17, 202522.5022.9222.5022.6822.68-0.95%31,526
Jul 16, 202523.0123.0622.6622.9022.90-0.72%26,428
Jul 15, 202523.1723.2622.9823.0723.07-0.71%7,481
Jul 14, 202523.1323.4222.9823.2323.230.34%86,491
Jul 11, 202523.1123.2822.8223.1523.15-0.37%54,405
Jul 10, 202523.2423.3423.1023.2423.24-0.76%25,294
Jul 9, 202523.3623.5423.1423.4223.421.45%413,870
Jul 8, 202522.7123.3222.7423.0823.081.13%47,898
Jul 7, 202522.8023.2222.6622.8322.830.22%26,343
Jul 4, 202522.7522.9122.7022.7822.78-0.80%172,113
Jul 3, 202522.7522.9822.7222.9622.961.95%110,294
Jul 2, 202522.2522.6622.4622.5222.520.18%24,704
Jul 1, 202522.4422.5622.0422.4822.48-0.03%19,332
Jun 30, 202522.4822.5622.3822.4922.490.62%207,474
Jun 27, 202522.3522.4622.2222.3522.350.79%17,294
Jun 26, 202521.8922.5821.9822.1722.170.03%33,425
Jun 25, 202522.0622.8022.0822.1722.17-1.66%24,608
Jun 24, 202522.9222.8422.2422.5422.54-1.96%230,306
Jun 23, 202522.8623.1422.7822.9922.99-0.76%20,946
Jun 20, 202523.1723.3622.9623.1723.170.01%35,408
Jun 19, 202523.0923.3822.9423.1723.170.37%29,187
Jun 18, 202523.1523.5423.0023.0823.080.34%22,968
Jun 17, 202522.8023.1622.7023.0023.000.31%119,220
Jun 16, 202522.4223.0022.5222.9322.931.43%114,351
Jun 13, 202522.4222.9822.4822.6122.610.56%69,516
Jun 12, 202521.9122.5021.8222.4822.482.14%29,718
Jun 11, 202522.1622.2221.9222.0122.01-0.46%10,050
Jun 10, 202521.8922.2421.8222.1122.111.01%59,092
Jun 9, 202521.3022.0621.3421.8921.893.12%72,367
Jun 6, 202521.2621.2621.0221.2321.230.66%15,913
Jun 5, 202520.8421.2220.9621.0921.09-0.06%12,901
Jun 4, 202521.4521.4620.9621.1021.10-0.43%60,120
Jun 3, 202520.8421.4020.5421.1921.192.07%135,556
Jun 2, 202520.2420.8619.8320.7620.762.88%97,150
May 30, 202520.1020.5620.1620.1820.180.46%28,260
May 29, 202520.3120.4020.0020.0920.09-0.48%8,920
May 28, 202519.9720.3019.8920.1820.182.14%18,049
May 27, 202519.3019.9819.3819.7619.763.92%429,008
May 26, 202519.0019.3918.9919.0219.02-0.81%11,155