Skip to main content
SBM Offshore N.V. (VIE:SBMO)
Austria flag Austria · Delayed Price · Currency is EUR
25.06
+0.18 (0.72%)
At close: Dec 5, 2025

SBM Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1425.1424.9825.0625.060.72%-
Dec 4, 202524.7624.8824.7624.8824.881.39%-
Dec 3, 202524.6024.7224.5424.5424.540.33%-
Dec 2, 202524.5624.5624.3824.4624.46-0.57%-
Dec 1, 202524.6424.6424.5224.6024.60-0.08%-
Nov 28, 202524.6824.6824.6224.6224.62-0.16%-
Nov 27, 202524.9624.9624.5824.6624.660.24%-
Nov 26, 202524.6224.6224.4224.6024.601.23%-
Nov 25, 202524.4424.5624.3024.3024.301.00%-
Nov 24, 202523.9224.1623.9224.0624.06-0.25%-
Nov 21, 202523.7824.1223.7824.1224.12-1.07%-
Nov 20, 202524.5024.5024.3824.3824.380.99%-
Nov 19, 202524.6824.6824.1424.1424.14-0.82%-
Nov 18, 202524.5424.5424.3024.3424.34-1.85%-
Nov 17, 202525.0625.0624.8024.8024.800.90%-
Nov 14, 202524.1424.5824.1424.5824.581.74%-
Nov 13, 202523.9224.1623.8224.1624.167.66%-
Nov 12, 202522.3822.6022.3822.4422.440.90%-
Nov 11, 202521.8622.2421.8622.2422.241.37%-
Nov 10, 202522.1822.1821.9421.9421.941.01%-
Nov 7, 202521.9621.9621.7221.7221.720.18%-
Nov 6, 202522.0222.0221.6821.6821.68-1.54%-
Nov 5, 202521.8822.0221.8822.0222.020.18%-
Nov 4, 202521.9821.9821.9621.9821.98-0.54%-
Nov 3, 202522.5222.5222.1022.1022.10-2.56%-
Oct 31, 202522.9222.9222.6622.6822.68-0.35%-
Oct 30, 202522.7422.7622.6022.7622.760.35%-
Oct 29, 202522.5822.7422.5822.6822.681.89%-
Oct 28, 202522.0022.2622.0022.2622.260.27%-
Oct 27, 202522.3822.3822.1822.2022.20-1.07%-
Oct 24, 202522.5822.5822.2822.4422.440.27%-
Oct 23, 202522.1022.3822.1022.3822.383.13%-
Oct 22, 202521.6021.7221.6021.7021.701.88%-
Oct 21, 202521.4621.4621.3021.3021.30-0.75%-
Oct 20, 202521.4221.5621.4221.4621.461.42%-
Oct 17, 202521.1621.1620.8021.1621.16-1.49%-
Oct 16, 202521.4621.5021.4421.4821.48-0.28%-
Oct 15, 202521.5821.5821.5021.5421.540.37%-
Oct 14, 202521.3421.4621.2421.4621.460.56%-
Oct 13, 202521.5621.5621.3421.3421.340.47%-
Oct 10, 202521.5421.6821.2421.2421.24-2.84%-
Oct 9, 202521.9421.9421.8621.8621.860.09%-
Oct 8, 202521.7821.8421.4821.8421.840.92%-
Oct 7, 202521.6621.6821.6021.6421.640.56%-
Oct 6, 202521.7021.7021.5021.5221.520.37%-
Oct 3, 202521.6021.7221.4421.4421.44-1.29%-
Oct 2, 202521.8421.8421.7221.7221.72-0.37%-
Oct 1, 202521.8221.8621.8021.8021.800.18%-
Sep 30, 202521.8621.8621.7421.7621.76-1.45%-
Sep 29, 202522.2422.2622.0822.0822.080.09%-
Sep 26, 202522.1222.1221.8822.0622.061.47%-
Sep 25, 202522.0022.0021.7421.7421.74-0.73%-
Sep 24, 202521.8221.9021.8221.9021.900.37%-
Sep 23, 202521.7221.8621.7221.8221.820.93%-
Sep 22, 202521.5421.6221.4621.6221.620.28%-
Sep 19, 202521.9621.9621.5621.5621.56-1.82%-
Sep 18, 202521.5621.9621.5621.9621.962.23%-
Sep 17, 202521.6821.6821.3821.4821.48-0.46%-
Sep 16, 202521.6821.6821.5621.5821.58-0.74%-
Sep 15, 202521.9021.9021.7421.7421.74-1.18%-
Sep 12, 202522.0222.0222.0022.0022.000.27%-
Sep 11, 202522.1822.2821.9421.9421.940.83%-
Sep 10, 202521.9221.9221.7621.7621.76-1.00%-
Sep 9, 202521.7621.9821.7621.9821.980.27%-
Sep 8, 202522.0422.0421.9221.9221.92-1.08%-
Sep 5, 202522.5222.5222.1622.1622.16-1.69%-
Sep 4, 202522.4222.5422.3622.5422.54-0.35%48
Sep 3, 202523.2623.2622.6222.6222.62-2.42%-
Sep 2, 202523.6023.6023.1023.1823.18-1.28%-
Sep 1, 202523.4423.4823.3023.4823.480.34%-
Aug 29, 202523.3423.4023.1423.4023.400.95%-
Aug 28, 202523.4623.4623.1823.1823.18-0.17%-
Aug 27, 202523.5623.5623.2223.2223.22-1.28%-
Aug 26, 202523.3423.5223.3223.5223.520.51%-
Aug 25, 202523.5023.5023.3623.4023.40-0.51%-
Aug 22, 202523.5423.5423.5023.5223.520.77%-
Aug 21, 202523.2223.3423.2223.3423.341.48%-
Aug 20, 202522.9623.0022.8623.0023.00-0.43%-
Aug 19, 202522.9623.1422.9623.1023.102.12%-
Aug 18, 202522.5022.6222.5022.6222.620.98%-
Aug 15, 202522.4822.5422.4022.4022.400.90%-
Aug 14, 202522.4222.4222.2022.2022.200.36%-
Aug 13, 202522.0622.2022.0222.1222.121.56%55
Aug 12, 202521.6621.7821.6221.7821.780.18%-
Aug 11, 202521.8221.8221.5021.7421.74-0.09%-
Aug 8, 202521.9022.0421.7621.7621.76-0.09%-
Aug 7, 202521.9421.9421.7821.7821.78-4.31%-
Aug 6, 202522.6822.7622.6822.7622.760.80%-
Aug 5, 202522.6822.6822.5822.5822.580.36%-
Aug 4, 202522.6822.6822.5022.5022.50-1.57%-
Aug 1, 202522.9022.9022.8022.8622.860.70%-
Jul 31, 202522.9822.9822.7022.7022.70-1.13%-
Jul 30, 202523.2223.2222.9422.9622.96-0.52%110
Jul 29, 202522.6223.0822.6223.0823.083.13%-
Jul 28, 202522.3422.3822.3022.3822.381.08%-
Jul 25, 202522.2222.2422.1422.1422.140.45%-
Jul 24, 202522.6822.6822.0422.0422.04-1.96%-
Jul 23, 202522.6622.6622.4822.4822.48-0.09%-
Jul 22, 202522.6622.6622.5022.5022.50-1.06%-
Jul 21, 202522.7822.7822.7422.7422.74-0.26%-