SBO AG (VIE:SBO)
Austria · Delayed Price · Currency is EUR 29.40
-0.65 (-2.16%)
Oct 15, 2026, 5:12 PM CET
SBO AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 30.05 | 30.05 | 29.15 | 29.40 | 29.40 | -2.16% | 11,666 |
| Oct 14, 2026 | 29.90 | 30.20 | 29.60 | 30.05 | 30.05 | 0.67% | 23,978 |
| Oct 13, 2026 | 29.35 | 29.90 | 29.30 | 29.85 | 29.85 | 0.67% | 10,509 |
| Oct 12, 2026 | 28.75 | 29.90 | 28.75 | 29.65 | 29.65 | 1.54% | 29,388 |
| Oct 9, 2026 | 29.25 | 29.30 | 28.95 | 29.20 | 29.20 | -0.17% | 6,107 |
| Oct 8, 2026 | 28.60 | 29.25 | 28.60 | 29.25 | 29.25 | 1.04% | 16,262 |
| Oct 7, 2026 | 28.75 | 29.15 | 28.55 | 28.95 | 28.95 | 0.52% | 13,364 |
| Oct 6, 2026 | 29.80 | 29.80 | 28.80 | 28.80 | 28.80 | -2.04% | 8,488 |
| Oct 5, 2026 | 29.20 | 29.45 | 28.40 | 29.40 | 29.40 | 2.44% | 18,860 |
| Oct 2, 2026 | 29.25 | 29.60 | 28.30 | 28.70 | 28.70 | -2.71% | 19,325 |
| Oct 1, 2026 | 29.75 | 29.80 | 28.65 | 29.50 | 29.50 | -0.17% | 18,873 |
| Sep 30, 2026 | 30.00 | 30.00 | 29.35 | 29.55 | 29.55 | -1.50% | 28,185 |
| Sep 29, 2026 | 29.90 | 30.05 | 29.60 | 30.00 | 30.00 | -0.17% | 15,142 |
| Sep 28, 2026 | 29.50 | 30.30 | 29.50 | 30.05 | 30.05 | 1.18% | 12,568 |
| Sep 25, 2026 | 30.00 | 30.05 | 29.05 | 29.70 | 29.70 | -1.00% | 18,463 |
| Sep 24, 2026 | 29.15 | 30.00 | 29.15 | 30.00 | 30.00 | 1.18% | 19,831 |
| Sep 23, 2026 | 29.10 | 29.65 | 28.75 | 29.65 | 29.65 | 1.37% | 23,214 |
| Sep 22, 2026 | 29.10 | 29.40 | 28.60 | 29.25 | 29.25 | 0.34% | 29,559 |
| Sep 21, 2026 | 29.30 | 30.00 | 28.95 | 29.15 | 29.15 | -0.17% | 48,013 |
| Sep 18, 2026 | 30.00 | 30.25 | 29.20 | 29.20 | 29.20 | -2.34% | 188,537 |
| Sep 17, 2026 | 29.80 | 29.90 | 29.50 | 29.90 | 29.90 | 0.84% | 10,496 |
| Sep 16, 2026 | 29.60 | 30.45 | 29.60 | 29.65 | 29.65 | 0.17% | 19,541 |
| Sep 15, 2026 | 29.40 | 29.80 | 29.30 | 29.60 | 29.60 | 0.34% | 13,357 |
| Sep 14, 2026 | 30.35 | 30.50 | 29.50 | 29.50 | 29.50 | -2.80% | 36,758 |
| Sep 11, 2026 | 30.80 | 30.80 | 30.25 | 30.35 | 30.35 | -0.65% | 14,952 |
| Sep 10, 2026 | 29.95 | 31.15 | 29.95 | 30.55 | 30.55 | 0.83% | 24,415 |
| Sep 9, 2026 | 30.00 | 30.50 | 30.00 | 30.30 | 30.30 | 0.66% | 18,607 |
| Sep 8, 2026 | 30.00 | 30.50 | 29.80 | 30.10 | 30.10 | - | 18,484 |
| Sep 7, 2026 | 30.20 | 30.30 | 30.00 | 30.10 | 30.10 | - | 13,496 |
| Sep 4, 2026 | 30.30 | 30.50 | 29.60 | 30.10 | 30.10 | -0.66% | 32,248 |
| Sep 3, 2026 | 30.05 | 30.55 | 30.00 | 30.30 | 30.30 | - | 26,302 |
| Sep 2, 2026 | 31.30 | 31.50 | 30.00 | 30.30 | 30.30 | -3.19% | 32,703 |
| Sep 1, 2026 | 31.25 | 31.60 | 30.90 | 31.30 | 31.30 | 0.16% | 30,946 |
| Aug 31, 2026 | 30.90 | 31.75 | 30.75 | 31.25 | 31.25 | 1.96% | 33,392 |
| Aug 28, 2026 | 30.60 | 30.90 | 30.05 | 30.65 | 30.65 | 0.49% | 31,430 |
| Aug 27, 2026 | 30.20 | 30.55 | 29.95 | 30.50 | 30.50 | 0.99% | 29,531 |
| Aug 26, 2026 | 29.60 | 30.40 | 29.35 | 30.20 | 30.20 | 2.03% | 34,295 |
| Aug 25, 2026 | 29.25 | 29.80 | 29.00 | 29.60 | 29.60 | 2.60% | 32,168 |
| Aug 24, 2026 | 30.15 | 30.15 | 28.80 | 28.85 | 28.85 | -4.31% | 30,162 |
| Aug 21, 2026 | 30.00 | 30.40 | 29.75 | 30.15 | 30.15 | - | 24,465 |
| Aug 20, 2026 | 28.60 | 30.70 | 28.50 | 30.15 | 30.15 | 4.33% | 73,956 |
| Aug 19, 2026 | 29.60 | 29.95 | 28.90 | 28.90 | 28.90 | -2.36% | 24,081 |
| Aug 18, 2026 | 29.35 | 29.60 | 29.25 | 29.60 | 29.60 | 1.02% | 18,670 |
| Aug 17, 2026 | 29.00 | 29.55 | 28.95 | 29.30 | 29.30 | 1.03% | 25,695 |
| Aug 14, 2026 | 29.40 | 29.55 | 29.00 | 29.00 | 29.00 | -0.85% | 13,035 |
| Aug 13, 2026 | 29.00 | 29.45 | 29.00 | 29.25 | 29.25 | 0.52% | 22,280 |
| Aug 12, 2026 | 29.10 | 29.50 | 28.95 | 29.10 | 29.10 | - | 24,706 |
| Aug 11, 2026 | 28.95 | 29.40 | 28.85 | 29.10 | 29.10 | 0.52% | 42,178 |
| Aug 10, 2026 | 28.45 | 28.95 | 28.25 | 28.95 | 28.95 | 1.94% | 25,951 |
| Aug 7, 2026 | 28.80 | 28.80 | 28.20 | 28.40 | 28.40 | -1.22% | 59,171 |