Skip to main content
logo
SBM Offshore N.V. (VIE:SBMO)
Austria flag Austria · Delayed Price · Currency is EUR
26.28
+0.14 (0.54%)
Last updated: Jan 13, 2026, 9:05 AM CET

SBM Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202626.7226.7426.6826.6826.680.53%-
Jan 13, 202626.2826.5426.2826.5426.541.53%-
Jan 12, 202625.7226.1425.7226.1426.142.19%-
Jan 9, 202625.4625.5825.3625.5825.581.51%-
Jan 8, 202625.2225.2225.1025.2025.201.45%-
Jan 7, 202624.8424.8424.3624.8424.84-0.40%-
Jan 6, 202625.6025.6024.9424.9424.94-2.27%-
Jan 5, 202625.0025.5225.0025.5225.523.57%-
Jan 2, 202624.7624.8024.6424.6424.640.74%-
Dec 30, 202524.4424.4824.4424.4624.460.08%-
Dec 29, 202524.5424.5424.4224.4424.44-0.41%-
Dec 23, 202524.5024.5424.5024.5424.54-0.16%-
Dec 22, 202524.5224.5824.5224.5824.580.41%-
Dec 19, 202524.3824.5024.3824.4824.480.66%-
Dec 18, 202524.2024.3224.1824.3224.320.91%-
Dec 17, 202524.0624.3224.0624.1024.101.01%-
Dec 16, 202524.0824.0823.8623.8623.86-1.57%-
Dec 15, 202524.3024.4024.2424.2424.24-0.82%-
Dec 12, 202523.9824.4423.9824.4424.440.83%-
Dec 11, 202524.3824.3824.2424.2424.24-0.98%-
Dec 10, 202524.7224.7224.4824.4824.48-0.89%-
Dec 9, 202524.5624.7024.5024.7024.70-0.24%-
Dec 8, 202524.9424.9424.7424.7624.76-1.20%-
Dec 5, 202525.1425.1424.9825.0625.060.72%-
Dec 4, 202524.7624.8824.7624.8824.881.39%-
Dec 3, 202524.6024.7224.5424.5424.540.33%-
Dec 2, 202524.5624.5624.3824.4624.46-0.57%-
Dec 1, 202524.6424.6424.5224.6024.60-0.08%-
Nov 28, 202524.6824.6824.6224.6224.62-0.16%-
Nov 27, 202524.9624.9624.5824.6624.660.24%-
Nov 26, 202524.6224.6224.4224.6024.601.23%-
Nov 25, 202524.4424.5624.3024.3024.301.00%-
Nov 24, 202523.9224.1623.9224.0624.06-0.25%-
Nov 21, 202523.7824.1223.7824.1224.12-1.07%-
Nov 20, 202524.5024.5024.3824.3824.380.99%-
Nov 19, 202524.6824.6824.1424.1424.14-0.82%-
Nov 18, 202524.5424.5424.3024.3424.34-1.85%-
Nov 17, 202525.0625.0624.8024.8024.800.90%-
Nov 14, 202524.1424.5824.1424.5824.581.74%-
Nov 13, 202523.9224.1623.8224.1624.167.66%-
Nov 12, 202522.3822.6022.3822.4422.440.90%-
Nov 11, 202521.8622.2421.8622.2422.241.37%-
Nov 10, 202522.1822.1821.9421.9421.941.01%-
Nov 7, 202521.9621.9621.7221.7221.720.18%-
Nov 6, 202522.0222.0221.6821.6821.68-1.54%-
Nov 5, 202521.8822.0221.8822.0222.020.18%-
Nov 4, 202521.9821.9821.9621.9821.98-0.54%-
Nov 3, 202522.5222.5222.1022.1022.10-2.56%-
Oct 31, 202522.9222.9222.6622.6822.68-0.35%-
Oct 30, 202522.7422.7622.6022.7622.760.35%-