SBM Offshore N.V. (FRA:IHCB)
Germany
· Delayed Price · Currency is EUR 25.16
+0.60 (2.44%)
At close: Dec 5, 2025
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.84 | 25.16 | 24.84 | 25.16 | 25.16 | 2.44% | 350 |
| Dec 4, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.65% | - |
| Dec 3, 2025 | 24.38 | 24.72 | 24.38 | 24.72 | 24.72 | 0.98% | 100 |
| Dec 2, 2025 | 24.76 | 24.76 | 24.48 | 24.48 | 24.48 | -0.41% | 50 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.58 | 24.58 | 24.58 | -0.81% | 1 |
| Nov 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.49% | - |
| Nov 27, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.82% | 60 |
| Nov 26, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.82% | - |
| Nov 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.00% | - |
| Nov 24, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.99% | - |
| Nov 21, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.16% | - |
| Nov 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Nov 19, 2025 | 24.44 | 24.52 | 24.30 | 24.30 | 24.30 | -0.08% | 96 |
| Nov 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.01% | - |
| Nov 17, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 3.33% | - |
| Nov 14, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.44% | - |
| Nov 13, 2025 | 22.44 | 23.68 | 22.44 | 23.68 | 23.68 | 5.43% | 1,000 |
| Nov 12, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.74% | - |
| Nov 11, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.53% | - |
| Nov 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.54% | - |
| Nov 7, 2025 | 21.80 | 22.08 | 21.80 | 22.08 | 22.08 | 0.09% | 178 |
| Nov 6, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.91% | - |
| Nov 5, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.91% | - |
| Nov 4, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.25% | - |
| Nov 3, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -2.36% | 6 |
| Oct 31, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.09% | - |
| Oct 30, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 2.97% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.18% | - |
| Oct 28, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.54% | - |
| Oct 27, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.45% | - |
| Oct 24, 2025 | 22.36 | 22.36 | 22.26 | 22.26 | 22.26 | 2.20% | 1,200 |
| Oct 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.83% | - |
| Oct 22, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.66% | - |
| Oct 21, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.28% | - |
| Oct 20, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.53% | - |
| Oct 17, 2025 | 21.22 | 21.22 | 20.94 | 20.94 | 20.94 | -2.51% | 1,890 |
| Oct 16, 2025 | 21.26 | 21.48 | 21.26 | 21.48 | 21.48 | -0.28% | 43 |
| Oct 15, 2025 | 21.56 | 21.56 | 21.54 | 21.54 | 21.54 | 0.84% | 130 |
| Oct 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.42% | - |
| Oct 13, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.13% | - |
| Oct 10, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.18% | - |
| Oct 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.74% | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.54 | 21.54 | 21.54 | 0.47% | 200 |
| Oct 7, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | - |
| Oct 6, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | - |
| Oct 3, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.65% | - |
| Oct 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.28% | - |
| Oct 1, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.82% | - |
| Sep 30, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.99% | - |
| Sep 29, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.45% | - |
| Sep 26, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% | - |
| Sep 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.09% | - |
| Sep 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.48% | - |
| Sep 23, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.93% | - |
| Sep 22, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -2.19% | - |
| Sep 19, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2.43% | - |
| Sep 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Sep 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Sep 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.09% | - |
| Sep 15, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.09% | - |
| Sep 12, 2025 | 22.00 | 22.00 | 21.92 | 21.92 | 21.92 | 0.64% | 500 |
| Sep 11, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.64% | - |
| Sep 10, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.01% | - |
| Sep 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.18% | - |
| Sep 8, 2025 | 21.92 | 21.96 | 21.92 | 21.96 | 21.96 | -0.18% | 100 |
| Sep 5, 2025 | 22.56 | 22.56 | 22.00 | 22.00 | 22.00 | -2.22% | 150 |
| Sep 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.27% | - |
| Sep 3, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.02% | - |
| Sep 2, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 42 |
| Sep 1, 2025 | 23.34 | 23.50 | 23.34 | 23.50 | 23.50 | 0.86% | 42 |
| Aug 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.34% | - |
| Aug 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.09% | - |
| Aug 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Aug 26, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.09% | - |
| Aug 25, 2025 | 23.60 | 23.60 | 23.32 | 23.32 | 23.32 | -0.17% | 30 |
| Aug 22, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.26% | - |
| Aug 21, 2025 | 23.16 | 23.30 | 23.16 | 23.30 | 23.30 | 1.66% | 400 |
| Aug 20, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - | - |
| Aug 19, 2025 | 22.82 | 23.02 | 22.82 | 22.92 | 22.92 | 2.14% | 290 |
| Aug 18, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.80% | - |
| Aug 15, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.71% | - |
| Aug 14, 2025 | 22.30 | 22.44 | 22.24 | 22.24 | 22.24 | 0.54% | 467 |
| Aug 13, 2025 | 22.08 | 22.14 | 22.08 | 22.12 | 22.12 | 1.65% | 1,675 |
| Aug 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.09% | - |
| Aug 11, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.49% | - |
| Aug 8, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.47% | 1,030 |
| Aug 7, 2025 | 22.84 | 22.88 | 21.54 | 21.78 | 21.78 | -4.31% | 1,030 |
| Aug 6, 2025 | 22.46 | 22.84 | 22.46 | 22.76 | 22.76 | 1.25% | 220 |
| Aug 5, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.71% | - |
| Aug 4, 2025 | 22.88 | 22.88 | 22.64 | 22.64 | 22.64 | -0.70% | 1,245 |
| Aug 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Jul 31, 2025 | 22.96 | 22.96 | 22.80 | 22.90 | 22.90 | -0.35% | 2,150 |
| Jul 30, 2025 | 23.20 | 23.20 | 22.92 | 22.98 | 22.98 | -1.96% | 2,305 |
| Jul 29, 2025 | 22.62 | 23.44 | 22.62 | 23.44 | 23.44 | 4.92% | 869 |
| Jul 28, 2025 | 22.50 | 22.50 | 22.34 | 22.34 | 22.34 | 1.09% | 800 |
| Jul 25, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.95% | - |
| Jul 24, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.71% | - |
| Jul 23, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.71% | - |
| Jul 22, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.44% | - |
| Jul 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.53% | - |