SBO AG (LON:0O05)
London · Delayed Price · Currency is GBP · Price in EUR 26.30
+0.05 (0.19%)
At close: Sep 12, 2025
SBO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 11, 2025 | 29.43 | 29.25 | 29.25 | 29.25 | 29.25 | -0.06% | 2,500 |
| Aug 8, 2025 | 28.95 | 29.50 | 28.93 | 29.27 | 29.27 | 0.34% | 26,312 |
| Aug 7, 2025 | 28.80 | 29.40 | 29.05 | 29.17 | 29.17 | 0.02% | 10,104 |
| Aug 6, 2025 | 29.08 | 29.16 | 28.60 | 29.16 | 29.16 | 0.90% | 8,765 |
| Aug 5, 2025 | 28.05 | 28.90 | 28.25 | 28.90 | 28.90 | 2.85% | 3 |
| Aug 4, 2025 | 28.45 | 28.50 | 28.00 | 28.10 | 28.10 | -1.23% | 164 |
| Aug 1, 2025 | 29.08 | 28.80 | 28.45 | 28.45 | 28.45 | -1.90% | 3 |
| Jul 31, 2025 | 29.63 | 29.45 | 29.00 | 29.00 | 29.00 | -2.52% | 2 |
| Jul 30, 2025 | 30.00 | 29.95 | 29.65 | 29.75 | 29.75 | -1.49% | 934 |
| Jul 29, 2025 | 29.48 | 30.20 | 29.90 | 30.20 | 30.20 | 2.37% | - |
| Jul 28, 2025 | 29.53 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 135 |
| Jul 25, 2025 | 29.58 | 29.65 | 29.25 | 29.25 | 29.25 | -1.47% | - |
| Jul 24, 2025 | 29.53 | 30.20 | 29.69 | 29.69 | 29.69 | 0.63% | 5,202 |
| Jul 23, 2025 | 29.58 | 29.55 | 29.50 | 29.50 | 29.50 | -0.34% | 9,385 |
| Jul 22, 2025 | 29.58 | 29.75 | 29.60 | 29.60 | 29.60 | -0.50% | - |
| Jul 21, 2025 | 29.53 | 29.75 | 29.50 | 29.75 | 29.75 | 0.51% | 1 |
| Jul 18, 2025 | 29.38 | 29.60 | 29.45 | 29.60 | 29.60 | 1.37% | - |
| Jul 17, 2025 | 29.18 | 29.40 | 29.05 | 29.20 | 29.20 | -0.17% | 2 |
| Jul 16, 2025 | 29.38 | 29.45 | 29.25 | 29.25 | 29.25 | -0.76% | - |
| Jul 15, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.08% | - |
| Jul 14, 2025 | 29.73 | 29.80 | 29.45 | 29.45 | 29.45 | -0.51% | 2 |
| Jul 11, 2025 | 29.58 | 29.90 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jul 10, 2025 | 30.40 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Jul 9, 2025 | 30.00 | 30.30 | 30.00 | 30.30 | 30.30 | 2.36% | - |
| Jul 8, 2025 | 29.78 | 29.60 | 29.40 | 29.60 | 29.60 | -0.17% | 11 |