SBM Offshore N.V. (AMS:SBMO)
Netherlands
· Delayed Price · Currency is EUR 31.88
+0.84 (2.71%)
At close: Mar 9, 2026
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.04 | 32.16 | 30.00 | 31.88 | 31.88 | 2.71% | 354,675 |
| Mar 6, 2026 | 30.80 | 31.12 | 30.20 | 31.04 | 31.04 | 0.32% | 258,751 |
| Mar 5, 2026 | 31.48 | 31.54 | 30.84 | 30.94 | 30.94 | -1.34% | 367,424 |
| Mar 4, 2026 | 31.10 | 31.56 | 31.00 | 31.36 | 31.36 | - | 291,648 |
| Mar 3, 2026 | 31.68 | 31.72 | 30.52 | 31.36 | 31.36 | -2.00% | 444,503 |
| Mar 2, 2026 | 32.76 | 33.30 | 31.32 | 32.00 | 32.00 | -1.78% | 430,091 |
| Feb 27, 2026 | 32.40 | 32.66 | 32.08 | 32.58 | 32.58 | 0.56% | 655,963 |
| Feb 26, 2026 | 32.18 | 32.94 | 31.40 | 32.40 | 32.40 | 1.00% | 574,381 |
| Feb 25, 2026 | 31.94 | 32.68 | 31.80 | 32.08 | 32.08 | 0.12% | 531,978 |
| Feb 24, 2026 | 31.32 | 32.04 | 31.32 | 32.04 | 32.04 | 2.82% | 403,036 |
| Feb 23, 2026 | 31.00 | 31.20 | 30.76 | 31.16 | 31.16 | 0.71% | 181,151 |
| Feb 20, 2026 | 30.92 | 31.10 | 30.60 | 30.94 | 30.94 | -0.06% | 396,682 |
| Feb 19, 2026 | 31.10 | 31.42 | 30.86 | 30.96 | 30.96 | 0.39% | 320,859 |
| Feb 18, 2026 | 30.54 | 31.18 | 30.38 | 30.84 | 30.84 | 1.78% | 274,791 |
| Feb 17, 2026 | 30.42 | 30.64 | 30.18 | 30.30 | 30.30 | -0.53% | 344,409 |
| Feb 16, 2026 | 29.90 | 30.68 | 29.76 | 30.46 | 30.46 | 1.87% | 228,560 |
| Feb 13, 2026 | 29.72 | 30.10 | 29.50 | 29.90 | 29.90 | 0.27% | 274,794 |
| Feb 12, 2026 | 29.82 | 30.42 | 29.78 | 29.82 | 29.82 | -0.27% | 351,087 |
| Feb 11, 2026 | 29.74 | 29.90 | 29.40 | 29.90 | 29.90 | 1.15% | 307,683 |
| Feb 10, 2026 | 29.50 | 29.86 | 29.38 | 29.56 | 29.56 | -0.07% | 280,977 |
| Feb 9, 2026 | 29.40 | 29.84 | 29.22 | 29.58 | 29.58 | 0.61% | 337,501 |
| Feb 6, 2026 | 29.06 | 29.54 | 29.06 | 29.40 | 29.40 | 1.45% | 286,615 |
| Feb 5, 2026 | 29.38 | 29.60 | 28.92 | 28.98 | 28.98 | -2.09% | 381,523 |
| Feb 4, 2026 | 30.72 | 30.84 | 29.56 | 29.60 | 29.60 | -2.37% | 348,503 |
| Feb 3, 2026 | 30.10 | 30.32 | 29.70 | 30.32 | 30.32 | 1.47% | 396,563 |
| Feb 2, 2026 | 29.42 | 29.94 | 29.32 | 29.88 | 29.88 | -1.13% | 440,450 |
| Jan 30, 2026 | 30.46 | 30.52 | 29.96 | 30.22 | 30.22 | -1.37% | 510,943 |
| Jan 29, 2026 | 30.96 | 31.46 | 30.44 | 30.64 | 30.64 | -0.33% | 433,305 |
| Jan 28, 2026 | 31.20 | 31.44 | 30.74 | 30.74 | 30.74 | -0.19% | 358,576 |
| Jan 27, 2026 | 30.78 | 31.06 | 30.62 | 30.80 | 30.80 | 1.05% | 460,214 |
| Jan 26, 2026 | 30.68 | 30.72 | 30.38 | 30.48 | 30.48 | -0.39% | 297,176 |
| Jan 23, 2026 | 30.28 | 30.78 | 30.14 | 30.60 | 30.60 | 0.92% | 339,128 |
| Jan 22, 2026 | 29.82 | 30.40 | 29.72 | 30.32 | 30.32 | 2.16% | 532,633 |
| Jan 21, 2026 | 29.44 | 29.80 | 29.30 | 29.68 | 29.68 | 1.09% | 408,605 |
| Jan 20, 2026 | 28.60 | 29.36 | 28.26 | 29.36 | 29.36 | 1.87% | 361,429 |
| Jan 19, 2026 | 28.68 | 28.82 | 28.14 | 28.82 | 28.82 | 0.21% | 426,181 |
| Jan 16, 2026 | 28.14 | 28.76 | 27.94 | 28.76 | 28.76 | 1.77% | 648,267 |
| Jan 15, 2026 | 26.98 | 28.56 | 26.96 | 28.26 | 28.26 | 5.29% | 1,155,178 |
| Jan 14, 2026 | 26.62 | 26.84 | 26.58 | 26.84 | 26.84 | 0.90% | 531,423 |
| Jan 13, 2026 | 26.30 | 26.76 | 26.22 | 26.60 | 26.60 | 1.53% | 457,875 |
| Jan 12, 2026 | 25.66 | 26.28 | 25.66 | 26.20 | 26.20 | 2.10% | 403,913 |
| Jan 9, 2026 | 25.46 | 25.66 | 25.32 | 25.66 | 25.66 | 1.83% | 437,164 |
| Jan 8, 2026 | 25.08 | 25.26 | 25.04 | 25.20 | 25.20 | - | 207,706 |
| Jan 7, 2026 | 24.92 | 25.20 | 24.30 | 25.20 | 25.20 | 1.04% | 404,327 |
| Jan 6, 2026 | 25.58 | 25.76 | 24.92 | 24.94 | 24.94 | -2.20% | 373,728 |
| Jan 5, 2026 | 25.00 | 25.58 | 24.96 | 25.50 | 25.50 | 3.32% | 617,217 |
| Jan 2, 2026 | 24.62 | 24.80 | 24.54 | 24.68 | 24.68 | 0.73% | 316,009 |
| Dec 31, 2025 | 24.52 | 24.54 | 24.38 | 24.50 | 24.50 | - | 120,911 |
| Dec 30, 2025 | 24.50 | 24.54 | 24.38 | 24.50 | 24.50 | - | 150,250 |
| Dec 29, 2025 | 24.50 | 24.60 | 24.40 | 24.50 | 24.50 | -0.16% | 203,056 |
| Dec 24, 2025 | 24.50 | 24.56 | 24.46 | 24.54 | 24.54 | -0.08% | 89,617 |
| Dec 23, 2025 | 24.50 | 24.58 | 24.46 | 24.56 | 24.56 | -0.08% | 214,936 |
| Dec 22, 2025 | 24.56 | 24.66 | 24.38 | 24.58 | 24.58 | 0.82% | 286,394 |
| Dec 19, 2025 | 24.34 | 24.56 | 24.34 | 24.38 | 24.38 | -0.25% | 570,758 |
| Dec 18, 2025 | 24.28 | 24.44 | 24.12 | 24.44 | 24.44 | 1.41% | 464,249 |
| Dec 17, 2025 | 23.96 | 24.40 | 23.96 | 24.10 | 24.10 | 0.92% | 368,913 |
| Dec 16, 2025 | 24.12 | 24.14 | 23.72 | 23.88 | 23.88 | -1.32% | 382,389 |
| Dec 15, 2025 | 24.30 | 24.48 | 24.08 | 24.20 | 24.20 | 0.08% | 207,756 |
| Dec 12, 2025 | 24.16 | 24.52 | 23.94 | 24.18 | 24.18 | -0.41% | 329,335 |
| Dec 11, 2025 | 24.40 | 24.46 | 24.12 | 24.28 | 24.28 | -0.57% | 177,307 |
| Dec 10, 2025 | 24.64 | 24.80 | 24.28 | 24.42 | 24.42 | -0.89% | 240,999 |
| Dec 9, 2025 | 24.54 | 24.72 | 24.42 | 24.64 | 24.64 | 0.24% | 305,241 |
| Dec 8, 2025 | 24.90 | 25.08 | 24.56 | 24.58 | 24.58 | -1.60% | 322,623 |
| Dec 5, 2025 | 25.02 | 25.24 | 24.90 | 24.98 | 24.98 | 0.32% | 265,008 |
| Dec 4, 2025 | 24.72 | 25.02 | 24.68 | 24.90 | 24.90 | 1.14% | 345,164 |
| Dec 3, 2025 | 24.56 | 24.78 | 24.48 | 24.62 | 24.62 | 0.90% | 255,203 |
| Dec 2, 2025 | 24.68 | 24.68 | 24.34 | 24.40 | 24.40 | -0.73% | 236,155 |
| Dec 1, 2025 | 24.58 | 24.78 | 24.44 | 24.58 | 24.58 | - | 351,029 |
| Nov 28, 2025 | 24.76 | 24.78 | 24.50 | 24.58 | 24.58 | -0.32% | 190,556 |
| Nov 27, 2025 | 24.70 | 25.06 | 24.58 | 24.66 | 24.66 | 0.16% | 416,272 |
| Nov 26, 2025 | 24.46 | 24.68 | 24.42 | 24.62 | 24.62 | 1.32% | 301,047 |
| Nov 25, 2025 | 24.38 | 24.66 | 24.10 | 24.30 | 24.30 | 0.08% | 242,058 |
| Nov 24, 2025 | 24.06 | 24.38 | 23.88 | 24.28 | 24.28 | 0.91% | 431,998 |
| Nov 21, 2025 | 23.86 | 24.22 | 23.76 | 24.06 | 24.06 | -1.07% | 303,648 |
| Nov 20, 2025 | 24.54 | 24.66 | 24.32 | 24.32 | 24.32 | 0.41% | 196,877 |
| Nov 19, 2025 | 24.64 | 24.68 | 24.10 | 24.22 | 24.22 | -1.14% | 236,965 |
| Nov 18, 2025 | 24.62 | 24.62 | 24.22 | 24.50 | 24.50 | -1.05% | 257,811 |
| Nov 17, 2025 | 24.92 | 25.14 | 24.76 | 24.76 | 24.76 | -0.32% | 331,704 |
| Nov 14, 2025 | 24.16 | 24.96 | 23.98 | 24.84 | 24.84 | 2.56% | 625,002 |
| Nov 13, 2025 | 23.34 | 24.22 | 23.32 | 24.22 | 24.22 | 8.22% | 1,024,129 |
| Nov 12, 2025 | 22.34 | 22.72 | 22.30 | 22.38 | 22.38 | 0.09% | 310,244 |
| Nov 11, 2025 | 21.78 | 22.38 | 21.78 | 22.36 | 22.36 | 2.57% | 266,164 |
| Nov 10, 2025 | 22.12 | 22.18 | 21.80 | 21.80 | 21.80 | -0.64% | 221,015 |
| Nov 7, 2025 | 21.90 | 22.26 | 21.66 | 21.94 | 21.94 | 0.64% | 311,268 |
| Nov 6, 2025 | 22.08 | 22.10 | 21.66 | 21.80 | 21.80 | -1.27% | 225,288 |
| Nov 5, 2025 | 21.94 | 22.16 | 21.84 | 22.08 | 22.08 | 0.36% | 234,584 |
| Nov 4, 2025 | 22.06 | 22.10 | 21.84 | 22.00 | 22.00 | -1.35% | 276,460 |
| Nov 3, 2025 | 22.48 | 22.54 | 22.00 | 22.30 | 22.30 | -0.45% | 206,212 |
| Oct 31, 2025 | 22.86 | 22.98 | 22.40 | 22.40 | 22.40 | -2.35% | 193,578 |
| Oct 30, 2025 | 22.76 | 22.94 | 22.56 | 22.94 | 22.94 | 0.53% | 210,406 |
| Oct 29, 2025 | 22.30 | 22.92 | 22.30 | 22.82 | 22.82 | 2.70% | 253,515 |
| Oct 28, 2025 | 22.06 | 22.30 | 21.88 | 22.22 | 22.22 | -0.18% | 140,456 |
| Oct 27, 2025 | 22.42 | 22.44 | 22.12 | 22.26 | 22.26 | -0.54% | 260,698 |
| Oct 24, 2025 | 22.50 | 22.62 | 22.22 | 22.38 | 22.38 | -0.27% | 259,098 |
| Oct 23, 2025 | 22.18 | 22.52 | 22.00 | 22.44 | 22.44 | 2.75% | 371,181 |
| Oct 22, 2025 | 21.38 | 21.86 | 21.38 | 21.84 | 21.84 | 2.82% | 290,509 |
| Oct 21, 2025 | 21.36 | 21.50 | 21.12 | 21.24 | 21.24 | -0.47% | 208,344 |
| Oct 20, 2025 | 21.28 | 21.60 | 21.28 | 21.34 | 21.34 | 0.66% | 282,057 |
| Oct 17, 2025 | 21.18 | 21.30 | 20.74 | 21.20 | 21.20 | -1.30% | 343,443 |
| Oct 16, 2025 | 21.52 | 21.54 | 21.32 | 21.48 | 21.48 | 0.37% | 240,587 |