SBO AG (VIE:SBO)
Austria · Delayed Price · Currency is EUR 30.10
-0.20 (-0.66%)
Sep 4, 2026, 5:35 PM CET
SBO AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 28.80 | 29.25 | 28.75 | 28.75 | 28.75 | -0.17% | 40,055 |
| Aug 5, 2026 | 29.10 | 29.15 | 28.70 | 28.80 | 28.80 | -1.20% | 36,223 |
| Aug 4, 2026 | 29.70 | 30.15 | 28.55 | 29.15 | 29.15 | -1.52% | 56,980 |
| Aug 3, 2026 | 29.50 | 30.00 | 29.10 | 29.60 | 29.60 | 0.85% | 30,004 |
| Jul 31, 2026 | 29.50 | 30.40 | 29.35 | 29.35 | 29.35 | -0.51% | 55,275 |
| Jul 30, 2026 | 29.45 | 29.75 | 28.90 | 29.50 | 29.50 | 1.55% | 38,618 |
| Jul 29, 2026 | 29.50 | 30.05 | 28.95 | 29.05 | 29.05 | -1.36% | 46,322 |
| Jul 28, 2026 | 30.50 | 30.50 | 29.25 | 29.45 | 29.45 | -3.92% | 45,516 |
| Jul 27, 2026 | 31.45 | 31.45 | 30.65 | 30.65 | 30.65 | -2.39% | 21,455 |
| Jul 24, 2026 | 31.90 | 32.20 | 31.10 | 31.40 | 31.40 | -0.63% | 24,262 |
| Jul 23, 2026 | 32.35 | 32.65 | 31.60 | 31.60 | 31.60 | -2.92% | 19,380 |
| Jul 22, 2026 | 31.80 | 32.60 | 31.35 | 32.55 | 32.55 | 2.52% | 24,888 |
| Jul 21, 2026 | 31.30 | 31.80 | 31.05 | 31.75 | 31.75 | 2.09% | 22,031 |
| Jul 20, 2026 | 31.15 | 31.35 | 30.95 | 31.10 | 31.10 | 0.16% | 13,675 |
| Jul 17, 2026 | 31.10 | 31.10 | 30.60 | 31.05 | 31.05 | -0.64% | 14,609 |
| Jul 16, 2026 | 31.35 | 31.35 | 30.80 | 31.25 | 31.25 | 0.64% | 16,287 |
| Jul 15, 2026 | 30.95 | 31.30 | 30.80 | 31.05 | 31.05 | 0.32% | 23,659 |
| Jul 14, 2026 | 30.65 | 31.20 | 30.40 | 30.95 | 30.95 | 0.16% | 28,511 |
| Jul 13, 2026 | 30.70 | 30.90 | 30.30 | 30.90 | 30.90 | 1.48% | 17,435 |
| Jul 10, 2026 | 30.20 | 30.70 | 30.00 | 30.45 | 30.45 | 0.83% | 33,208 |
| Jul 9, 2026 | 31.00 | 31.00 | 30.00 | 30.20 | 30.20 | -1.63% | 33,728 |
| Jul 8, 2026 | 29.90 | 30.75 | 29.80 | 30.70 | 30.70 | 2.68% | 45,507 |
| Jul 7, 2026 | 29.90 | 30.35 | 29.60 | 29.90 | 29.90 | - | 41,414 |
| Jul 6, 2026 | 29.55 | 30.35 | 29.55 | 29.90 | 29.90 | 1.18% | 45,486 |
| Jul 3, 2026 | 29.10 | 30.00 | 29.00 | 29.55 | 29.55 | 3.14% | 27,588 |
| Jul 2, 2026 | 28.45 | 29.10 | 28.25 | 28.65 | 28.65 | 0.70% | 38,525 |
| Jul 1, 2026 | 28.80 | 28.90 | 28.35 | 28.45 | 28.45 | -1.22% | 28,183 |
| Jun 30, 2026 | 29.00 | 29.05 | 28.60 | 28.80 | 28.80 | - | 27,494 |
| Jun 29, 2026 | 29.00 | 29.15 | 28.50 | 28.80 | 28.80 | -0.35% | 41,246 |