SBM Offshore N.V. (VIE:SBMO)
Austria · Delayed Price · Currency is EUR 24.44
+0.28 (1.16%)
Last updated: Nov 14, 2025, 1:00 PM CET
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 23.92 | 24.16 | 23.82 | 24.16 | 24.16 | 7.66% | - |
| Nov 12, 2025 | 22.38 | 22.60 | 22.38 | 22.44 | 22.44 | 0.90% | - |
| Nov 11, 2025 | 21.86 | 22.24 | 21.86 | 22.24 | 22.24 | 1.37% | - |
| Nov 10, 2025 | 22.18 | 22.18 | 21.94 | 21.94 | 21.94 | 1.01% | - |
| Nov 7, 2025 | 21.96 | 21.96 | 21.72 | 21.72 | 21.72 | 0.18% | - |
| Nov 6, 2025 | 22.02 | 22.02 | 21.68 | 21.68 | 21.68 | -1.54% | - |
| Nov 5, 2025 | 21.88 | 22.02 | 21.88 | 22.02 | 22.02 | 0.18% | - |
| Nov 4, 2025 | 21.98 | 21.98 | 21.96 | 21.98 | 21.98 | -0.54% | - |
| Nov 3, 2025 | 22.52 | 22.52 | 22.10 | 22.10 | 22.10 | -2.56% | - |
| Oct 31, 2025 | 22.92 | 22.92 | 22.66 | 22.68 | 22.68 | -0.35% | - |
| Oct 30, 2025 | 22.74 | 22.76 | 22.60 | 22.76 | 22.76 | 0.35% | - |
| Oct 29, 2025 | 22.58 | 22.74 | 22.58 | 22.68 | 22.68 | 1.89% | - |
| Oct 28, 2025 | 22.00 | 22.26 | 22.00 | 22.26 | 22.26 | 0.27% | - |
| Oct 27, 2025 | 22.38 | 22.38 | 22.18 | 22.20 | 22.20 | -1.07% | - |
| Oct 24, 2025 | 22.58 | 22.58 | 22.28 | 22.44 | 22.44 | 0.27% | - |
| Oct 23, 2025 | 22.10 | 22.38 | 22.10 | 22.38 | 22.38 | 3.13% | - |
| Oct 22, 2025 | 21.60 | 21.72 | 21.60 | 21.70 | 21.70 | 1.88% | - |
| Oct 21, 2025 | 21.46 | 21.46 | 21.30 | 21.30 | 21.30 | -0.75% | - |
| Oct 20, 2025 | 21.42 | 21.56 | 21.42 | 21.46 | 21.46 | 1.42% | - |
| Oct 17, 2025 | 21.16 | 21.16 | 20.80 | 21.16 | 21.16 | -1.49% | - |
| Oct 16, 2025 | 21.46 | 21.50 | 21.44 | 21.48 | 21.48 | -0.28% | - |
| Oct 15, 2025 | 21.58 | 21.58 | 21.50 | 21.54 | 21.54 | 0.37% | - |
| Oct 14, 2025 | 21.34 | 21.46 | 21.24 | 21.46 | 21.46 | 0.56% | - |
| Oct 13, 2025 | 21.56 | 21.56 | 21.34 | 21.34 | 21.34 | 0.47% | - |
| Oct 10, 2025 | 21.54 | 21.68 | 21.24 | 21.24 | 21.24 | -2.84% | - |
| Oct 9, 2025 | 21.94 | 21.94 | 21.86 | 21.86 | 21.86 | 0.09% | - |
| Oct 8, 2025 | 21.78 | 21.84 | 21.48 | 21.84 | 21.84 | 0.92% | - |
| Oct 7, 2025 | 21.66 | 21.68 | 21.60 | 21.64 | 21.64 | 0.56% | - |
| Oct 6, 2025 | 21.70 | 21.70 | 21.50 | 21.52 | 21.52 | 0.37% | - |
| Oct 3, 2025 | 21.60 | 21.72 | 21.44 | 21.44 | 21.44 | -1.29% | - |
| Oct 2, 2025 | 21.84 | 21.84 | 21.72 | 21.72 | 21.72 | -0.37% | - |
| Oct 1, 2025 | 21.82 | 21.86 | 21.80 | 21.80 | 21.80 | 0.18% | - |
| Sep 30, 2025 | 21.86 | 21.86 | 21.74 | 21.76 | 21.76 | -1.45% | - |
| Sep 29, 2025 | 22.24 | 22.26 | 22.08 | 22.08 | 22.08 | 0.09% | - |
| Sep 26, 2025 | 22.12 | 22.12 | 21.88 | 22.06 | 22.06 | 1.47% | - |
| Sep 25, 2025 | 22.00 | 22.00 | 21.74 | 21.74 | 21.74 | -0.73% | - |
| Sep 24, 2025 | 21.82 | 21.90 | 21.82 | 21.90 | 21.90 | 0.37% | - |
| Sep 23, 2025 | 21.72 | 21.86 | 21.72 | 21.82 | 21.82 | 0.93% | - |
| Sep 22, 2025 | 21.54 | 21.62 | 21.46 | 21.62 | 21.62 | 0.28% | - |
| Sep 19, 2025 | 21.96 | 21.96 | 21.56 | 21.56 | 21.56 | -1.82% | - |
| Sep 18, 2025 | 21.56 | 21.96 | 21.56 | 21.96 | 21.96 | 2.23% | - |
| Sep 17, 2025 | 21.68 | 21.68 | 21.38 | 21.48 | 21.48 | -0.46% | - |
| Sep 16, 2025 | 21.68 | 21.68 | 21.56 | 21.58 | 21.58 | -0.74% | - |
| Sep 15, 2025 | 21.90 | 21.90 | 21.74 | 21.74 | 21.74 | -1.18% | - |
| Sep 12, 2025 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | 0.27% | - |
| Sep 11, 2025 | 22.18 | 22.28 | 21.94 | 21.94 | 21.94 | 0.83% | - |
| Sep 10, 2025 | 21.92 | 21.92 | 21.76 | 21.76 | 21.76 | -1.00% | - |
| Sep 9, 2025 | 21.76 | 21.98 | 21.76 | 21.98 | 21.98 | 0.27% | - |
| Sep 8, 2025 | 22.04 | 22.04 | 21.92 | 21.92 | 21.92 | -1.08% | - |
| Sep 5, 2025 | 22.52 | 22.52 | 22.16 | 22.16 | 22.16 | -1.69% | - |