SBO AG (LON:0O05)
London · Delayed Price · Currency is GBP · Price in EUR 26.65
-0.10 (-0.37%)
At close: Oct 15, 2025
SBO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 26.50 | 26.80 | 26.70 | 26.80 | 26.80 | 1.90% | 8 |
| Oct 17, 2025 | 26.50 | 26.35 | 25.85 | 26.30 | 26.30 | -0.94% | 44 |
| Oct 16, 2025 | 26.95 | 26.80 | 26.50 | 26.55 | 26.55 | -0.38% | 5 |
| Oct 15, 2025 | 27.03 | 27.25 | 26.65 | 26.65 | 26.65 | -0.37% | 1,955 |
| Oct 14, 2025 | 27.03 | 26.75 | 26.65 | 26.75 | 26.75 | -0.74% | 3 |
| Oct 13, 2025 | 26.75 | 26.95 | 26.85 | 26.95 | 26.95 | 0.37% | 31 |
| Oct 10, 2025 | 27.18 | 27.45 | 26.85 | 26.85 | 26.85 | -2.01% | 3 |
| Oct 9, 2025 | 27.33 | 27.40 | 27.40 | 27.40 | 27.40 | 0.55% | - |
| Oct 8, 2025 | 27.33 | 27.25 | 27.25 | 27.25 | 27.25 | -1.27% | - |
| Oct 7, 2025 | 27.48 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1 |
| Oct 6, 2025 | 27.23 | 27.60 | 27.20 | 27.60 | 27.60 | 1.19% | 5 |
| Oct 3, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.18% | - |
| Oct 2, 2025 | 27.48 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 1, 2025 | 26.85 | 27.40 | 26.90 | 27.40 | 27.40 | 2.05% | 8,500 |
| Sep 30, 2025 | 27.38 | 27.50 | 26.85 | 26.85 | 26.85 | -2.89% | 3 |
| Sep 29, 2025 | 27.33 | 27.65 | 27.30 | 27.65 | 27.65 | 2.22% | 64 |
| Sep 26, 2025 | 27.28 | 27.50 | 27.05 | 27.05 | 27.05 | -0.37% | 70 |
| Sep 25, 2025 | 26.85 | 27.15 | 26.95 | 27.15 | 27.15 | 0.74% | 1 |
| Sep 24, 2025 | 26.55 | 26.95 | 26.65 | 26.95 | 26.95 | 2.47% | 3 |
| Sep 23, 2025 | 26.15 | 26.30 | 26.00 | 26.30 | 26.30 | 1.54% | 5 |
| Sep 22, 2025 | 26.05 | 26.05 | 25.90 | 25.90 | 25.90 | -0.58% | 1 |
| Sep 19, 2025 | 26.60 | 26.70 | 26.05 | 26.05 | 26.05 | -1.88% | 10 |
| Sep 18, 2025 | 26.55 | 26.80 | 26.45 | 26.55 | 26.55 | 1.14% | 20 |
| Sep 17, 2025 | 26.30 | 26.40 | 26.25 | 26.25 | 26.25 | 0.19% | 274 |
| Sep 16, 2025 | 26.05 | 26.20 | 25.85 | 26.20 | 26.20 | 0.96% | 745 |
| Sep 15, 2025 | 26.45 | 26.55 | 25.95 | 25.95 | 25.95 | -1.33% | 24 |
| Sep 12, 2025 | 26.25 | 26.35 | 26.05 | 26.30 | 26.30 | 0.19% | 70 |
| Sep 11, 2025 | 26.15 | 26.35 | 26.25 | 26.25 | 26.25 | 0.19% | 8 |
| Sep 10, 2025 | 26.45 | 26.50 | 26.20 | 26.20 | 26.20 | -1.32% | 1 |
| Sep 9, 2025 | 26.40 | 26.55 | 26.45 | 26.55 | 26.55 | 1.34% | - |
| Sep 8, 2025 | 26.50 | 26.65 | 26.20 | 26.20 | 26.20 | -0.95% | 54 |
| Sep 5, 2025 | 26.80 | 26.95 | 26.40 | 26.45 | 26.45 | -0.94% | 510 |
| Sep 4, 2025 | 26.35 | 26.70 | 26.40 | 26.70 | 26.70 | 0.38% | 402 |
| Sep 3, 2025 | 26.80 | 26.90 | 26.60 | 26.60 | 26.60 | -1.48% | 3,240 |
| Sep 2, 2025 | 27.73 | 27.70 | 26.85 | 27.00 | 27.00 | -2.53% | 48 |
| Sep 1, 2025 | 27.43 | 27.70 | 27.70 | 27.70 | 27.70 | 0.73% | - |
| Aug 29, 2025 | 27.18 | 27.60 | 27.50 | 27.50 | 27.50 | -0.18% | 2,502 |
| Aug 28, 2025 | 27.43 | 27.55 | 27.40 | 27.55 | 27.55 | 0.36% | - |
| Aug 27, 2025 | 27.28 | 27.45 | 27.05 | 27.45 | 27.45 | 0.18% | 7,927 |
| Aug 26, 2025 | 28.00 | 27.90 | 27.40 | 27.40 | 27.40 | -2.40% | 10 |
| Aug 25, 2025 | 28.15 | 28.20 | 28.00 | 28.07 | 28.07 | -1.50% | 9,586 |
| Aug 22, 2025 | 28.25 | 28.55 | 28.20 | 28.50 | 28.50 | 1.19% | 27,728 |
| Aug 21, 2025 | 29.38 | 29.50 | 27.80 | 28.17 | 28.17 | -4.48% | 38,167 |
| Aug 20, 2025 | 30.00 | 29.50 | 29.40 | 29.49 | 29.49 | -0.51% | 18,290 |
| Aug 19, 2025 | 29.48 | 30.00 | 29.55 | 29.64 | 29.64 | 1.33% | 40,047 |
| Aug 18, 2025 | 29.48 | 29.45 | 29.15 | 29.25 | 29.25 | -1.28% | 32,512 |
| Aug 15, 2025 | 29.53 | 29.75 | 29.45 | 29.63 | 29.63 | 0.41% | 35,220 |
| Aug 14, 2025 | 29.63 | 29.70 | 29.45 | 29.51 | 29.51 | -0.98% | 11,616 |
| Aug 13, 2025 | 29.83 | 29.90 | 29.80 | 29.80 | 29.80 | 0.17% | 1 |
| Aug 12, 2025 | 29.23 | 29.75 | 29.75 | 29.75 | 29.75 | 1.71% | - |