Skip to main content
SBM Offshore N.V. (AMS:SBMO)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
24.98
+0.08 (0.32%)
At close: Dec 5, 2025

SBM Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0225.2424.9024.9824.980.32%265,008
Dec 4, 202524.7225.0224.6824.9024.901.14%345,164
Dec 3, 202524.5624.7824.4824.6224.620.90%255,203
Dec 2, 202524.6824.6824.3424.4024.40-0.73%236,155
Dec 1, 202524.5824.7824.4424.5824.58-351,029
Nov 28, 202524.7624.7824.5024.5824.58-0.32%190,556
Nov 27, 202524.7025.0624.5824.6624.660.16%416,272
Nov 26, 202524.4624.6824.4224.6224.621.32%301,047
Nov 25, 202524.3824.6624.1024.3024.300.08%242,058
Nov 24, 202524.0624.3823.8824.2824.280.91%431,998
Nov 21, 202523.8624.2223.7624.0624.06-1.07%303,648
Nov 20, 202524.5424.6624.3224.3224.320.41%196,877
Nov 19, 202524.6424.6824.1024.2224.22-1.14%236,965
Nov 18, 202524.6224.6224.2224.5024.50-1.05%257,811
Nov 17, 202524.9225.1424.7624.7624.76-0.32%331,704
Nov 14, 202524.1624.9623.9824.8424.842.56%625,002
Nov 13, 202523.3424.2223.3224.2224.228.22%1,024,129
Nov 12, 202522.3422.7222.3022.3822.380.09%310,244
Nov 11, 202521.7822.3821.7822.3622.362.57%266,164
Nov 10, 202522.1222.1821.8021.8021.80-0.64%221,015
Nov 7, 202521.9022.2621.6621.9421.940.64%311,268
Nov 6, 202522.0822.1021.6621.8021.80-1.27%225,288
Nov 5, 202521.9422.1621.8422.0822.080.36%234,584
Nov 4, 202522.0622.1021.8422.0022.00-1.35%276,460
Nov 3, 202522.4822.5422.0022.3022.30-0.45%206,212
Oct 31, 202522.8622.9822.4022.4022.40-2.35%193,578
Oct 30, 202522.7622.9422.5622.9422.940.53%210,406
Oct 29, 202522.3022.9222.3022.8222.822.70%253,515
Oct 28, 202522.0622.3021.8822.2222.22-0.18%140,456
Oct 27, 202522.4222.4422.1222.2622.26-0.54%260,698
Oct 24, 202522.5022.6222.2222.3822.38-0.27%259,098
Oct 23, 202522.1822.5222.0022.4422.442.75%371,181
Oct 22, 202521.3821.8621.3821.8421.842.82%290,509
Oct 21, 202521.3621.5021.1221.2421.24-0.47%208,344
Oct 20, 202521.2821.6021.2821.3421.340.66%282,057
Oct 17, 202521.1821.3020.7421.2021.20-1.30%343,443
Oct 16, 202521.5221.5421.3221.4821.480.37%240,587
Oct 15, 202521.6021.6421.3621.4021.40-0.47%269,316
Oct 14, 202521.3021.5821.2221.5021.500.28%247,592
Oct 13, 202521.2021.6021.2021.4421.440.66%211,477
Oct 10, 202521.5821.6821.2021.3021.30-2.11%373,887
Oct 9, 202521.7422.0121.7221.7621.760.18%210,595
Oct 8, 202521.6421.8621.4621.7221.720.46%225,669
Oct 7, 202521.5221.7421.5221.6221.620.46%191,842
Oct 6, 202521.5221.7021.3221.5221.520.28%289,950
Oct 3, 202521.5421.7821.3821.4621.46-0.28%273,907
Oct 2, 202521.7821.8621.5221.5221.52-0.92%311,300
Oct 1, 202521.7821.9021.6821.7221.72-0.18%169,023
Sep 30, 202521.8821.8821.6221.7621.76-0.82%272,181
Sep 29, 202522.1822.2821.9421.9421.94-0.72%179,245
Sep 26, 202522.1022.2021.7822.1022.100.45%277,333
Sep 25, 202521.9822.0221.7222.0022.000.18%160,281
Sep 24, 202521.9222.0021.7221.9621.960.18%181,552
Sep 23, 202521.7022.0221.7021.9221.921.20%207,221
Sep 22, 202521.4421.6621.4021.6621.660.93%237,126
Sep 19, 202521.9622.0221.4621.4621.46-2.19%527,591
Sep 18, 202521.4621.9621.4621.9421.942.14%347,745
Sep 17, 202521.6421.6821.3421.4821.48-0.92%288,737
Sep 16, 202521.7021.7221.5421.6821.68-0.09%222,517
Sep 15, 202521.9421.9421.7021.7021.70-1.09%214,412
Sep 12, 202522.0022.1221.8421.9421.94-0.27%191,186
Sep 11, 202522.1222.3021.9022.0022.000.18%201,141
Sep 10, 202521.9821.9821.7021.9621.96-0.09%192,269
Sep 9, 202521.8022.0221.7221.9821.981.01%176,521
Sep 8, 202521.9022.1021.7621.7621.76-0.37%221,514
Sep 5, 202522.6222.6221.8421.8421.84-3.02%245,060
Sep 4, 202522.4622.5622.2822.5222.52-228,301
Sep 3, 202523.2223.2822.4222.5222.52-2.51%324,475
Sep 2, 202523.5023.6023.0423.1023.10-1.79%270,907
Sep 1, 202523.3623.5623.2423.5223.520.68%193,534
Aug 29, 202523.2423.4823.1223.3623.360.86%233,342
Aug 28, 202523.5023.5023.0623.1623.16-0.94%238,420
Aug 27, 202523.4223.6023.2823.3823.380.09%203,809
Aug 26, 202523.3823.5023.2623.3623.36-0.17%428,050
Aug 25, 202523.6023.6023.2623.4023.40-1.02%202,030
Aug 22, 202523.6023.6623.4223.6423.641.29%271,840
Aug 21, 202523.1423.3823.1423.3423.341.39%237,141
Aug 20, 202522.8823.0422.8423.0223.020.52%176,596
Aug 19, 202522.8823.1822.8022.9022.900.35%211,671
Aug 18, 202522.4222.8222.2222.8222.821.60%290,526
Aug 15, 202522.4422.5822.3022.4622.460.36%242,591
Aug 14, 202522.3622.5022.1222.3822.380.63%375,041
Aug 13, 202522.0622.2421.9822.2422.241.09%352,121
Aug 12, 202521.7022.0021.5222.0022.001.48%290,686
Aug 11, 202521.7021.8421.4821.6821.68-0.28%287,844
Aug 8, 202521.4422.0821.4421.7421.741.40%509,297
Aug 7, 202521.9022.0820.9021.4421.44-5.72%935,566
Aug 6, 202522.6222.8822.5822.7422.740.98%354,365
Aug 5, 202522.6022.6822.4022.5222.520.09%232,924
Aug 4, 202522.6022.8022.3622.5022.50-0.44%226,268
Aug 1, 202522.8022.9622.4822.6022.60-1.14%265,736
Jul 31, 202522.9223.0022.6822.8622.860.18%251,752
Jul 30, 202523.1623.3422.8222.8222.82-0.44%324,141
Jul 29, 202522.6823.1622.5622.9222.921.87%296,961
Jul 28, 202522.2822.5022.2822.5022.501.17%241,490
Jul 25, 202522.1822.3222.0622.2422.240.36%224,956
Jul 24, 202522.5422.6621.9622.1622.16-1.42%240,563
Jul 23, 202522.6222.7022.4422.4822.48-0.35%235,869
Jul 22, 202522.6822.6822.4022.5622.56-0.53%292,648
Jul 21, 202522.7422.8822.5422.6822.680.09%237,388