SBM Offshore N.V. (VIE:SBMO)
Austria
· Delayed Price · Currency is EUR 31.52
+0.66 (2.14%)
Last updated: Mar 9, 2026, 3:30 PM CET
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.26 | 30.82 | 30.26 | 30.82 | - | -0.13% | - |
| Mar 6, 2026 | 30.52 | 30.90 | 30.52 | 30.86 | 30.86 | -0.45% | - |
| Mar 5, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.40% | - |
| Mar 4, 2026 | 31.24 | 31.44 | 31.16 | 31.44 | 31.44 | 1.29% | 820 |
| Mar 3, 2026 | 31.36 | 31.36 | 30.76 | 31.04 | 31.04 | -2.02% | - |
| Mar 2, 2026 | 33.12 | 33.12 | 31.66 | 31.68 | 31.68 | -2.28% | 820 |
| Feb 27, 2026 | 32.36 | 32.54 | 32.36 | 32.42 | 32.42 | 0.06% | - |
| Feb 26, 2026 | 32.22 | 32.66 | 32.22 | 32.40 | 32.40 | -0.61% | - |
| Feb 25, 2026 | 32.16 | 32.60 | 32.10 | 32.60 | 32.60 | 2.26% | - |
| Feb 24, 2026 | 31.48 | 31.88 | 31.48 | 31.88 | 31.88 | 2.71% | - |
| Feb 23, 2026 | 31.04 | 31.04 | 30.88 | 31.04 | 31.04 | 0.19% | - |
| Feb 20, 2026 | 30.84 | 30.98 | 30.72 | 30.98 | 30.98 | -0.19% | - |
| Feb 19, 2026 | 31.04 | 31.06 | 31.04 | 31.04 | 31.04 | 0.06% | - |
| Feb 18, 2026 | 30.44 | 31.02 | 30.44 | 31.02 | 31.02 | 1.91% | - |
| Feb 17, 2026 | 30.44 | 30.64 | 30.44 | 30.44 | 30.44 | -0.33% | - |
| Feb 16, 2026 | 30.00 | 30.54 | 30.00 | 30.54 | 30.54 | 2.69% | - |
| Feb 13, 2026 | 29.88 | 30.00 | 29.66 | 29.74 | 29.74 | -0.40% | - |
| Feb 12, 2026 | 30.08 | 30.38 | 29.86 | 29.86 | 29.86 | 1.08% | - |
| Feb 11, 2026 | 29.68 | 29.68 | 29.46 | 29.54 | 29.54 | -0.74% | - |
| Feb 10, 2026 | 29.56 | 29.82 | 29.56 | 29.76 | 29.76 | 0.68% | - |
| Feb 9, 2026 | 29.26 | 29.56 | 29.26 | 29.56 | 29.56 | 0.89% | - |
| Feb 6, 2026 | 29.22 | 29.42 | 29.22 | 29.30 | 29.30 | 0.41% | - |
| Feb 5, 2026 | 29.36 | 29.50 | 29.18 | 29.18 | 29.18 | -2.73% | - |
| Feb 4, 2026 | 30.72 | 30.72 | 30.00 | 30.00 | 30.00 | -0.07% | - |
| Feb 3, 2026 | 29.88 | 30.02 | 29.88 | 30.02 | 30.02 | 1.21% | - |
| Feb 2, 2026 | 29.62 | 29.80 | 29.62 | 29.66 | 29.66 | -1.98% | - |
| Jan 30, 2026 | 29.92 | 30.38 | 29.92 | 30.26 | 30.26 | -1.69% | - |
| Jan 29, 2026 | 31.24 | 31.48 | 30.78 | 30.78 | 30.78 | -0.71% | - |
| Jan 28, 2026 | 31.28 | 31.28 | 30.94 | 31.00 | 31.00 | 0.65% | - |
| Jan 27, 2026 | 30.84 | 30.94 | 30.80 | 30.80 | 30.80 | 0.39% | - |
| Jan 26, 2026 | 30.54 | 30.68 | 30.54 | 30.68 | 30.68 | -0.20% | - |
| Jan 23, 2026 | 30.30 | 30.74 | 30.30 | 30.74 | 30.74 | 2.19% | - |
| Jan 22, 2026 | 29.98 | 30.08 | 29.76 | 30.08 | 30.08 | 1.76% | - |
| Jan 21, 2026 | 29.36 | 29.56 | 29.36 | 29.56 | 29.56 | 2.43% | - |
| Jan 20, 2026 | 28.54 | 28.86 | 28.30 | 28.86 | 28.86 | 0.84% | - |
| Jan 19, 2026 | 28.52 | 28.64 | 28.48 | 28.62 | 28.62 | 0.56% | - |
| Jan 16, 2026 | 27.96 | 28.56 | 27.96 | 28.46 | 28.46 | - | - |
| Jan 15, 2026 | 27.26 | 28.46 | 27.26 | 28.46 | 28.46 | 6.67% | - |
| Jan 14, 2026 | 26.72 | 26.74 | 26.68 | 26.68 | 26.68 | 0.53% | - |
| Jan 13, 2026 | 26.28 | 26.54 | 26.28 | 26.54 | 26.54 | 1.53% | - |
| Jan 12, 2026 | 25.72 | 26.14 | 25.72 | 26.14 | 26.14 | 2.19% | - |
| Jan 9, 2026 | 25.46 | 25.58 | 25.36 | 25.58 | 25.58 | 1.51% | - |
| Jan 8, 2026 | 25.22 | 25.22 | 25.10 | 25.20 | 25.20 | 1.45% | - |
| Jan 7, 2026 | 24.84 | 24.84 | 24.36 | 24.84 | 24.84 | -0.40% | - |
| Jan 6, 2026 | 25.60 | 25.60 | 24.94 | 24.94 | 24.94 | -2.27% | - |
| Jan 5, 2026 | 25.00 | 25.52 | 25.00 | 25.52 | 25.52 | 3.57% | - |
| Jan 2, 2026 | 24.76 | 24.80 | 24.64 | 24.64 | 24.64 | 0.74% | - |
| Dec 30, 2025 | 24.44 | 24.48 | 24.44 | 24.46 | 24.46 | 0.08% | - |
| Dec 29, 2025 | 24.54 | 24.54 | 24.42 | 24.44 | 24.44 | -0.41% | - |
| Dec 23, 2025 | 24.50 | 24.54 | 24.50 | 24.54 | 24.54 | -0.16% | - |
| Dec 22, 2025 | 24.52 | 24.58 | 24.52 | 24.58 | 24.58 | 0.41% | - |
| Dec 19, 2025 | 24.38 | 24.50 | 24.38 | 24.48 | 24.48 | 0.66% | - |
| Dec 18, 2025 | 24.20 | 24.32 | 24.18 | 24.32 | 24.32 | 0.91% | - |
| Dec 17, 2025 | 24.06 | 24.32 | 24.06 | 24.10 | 24.10 | 1.01% | - |
| Dec 16, 2025 | 24.08 | 24.08 | 23.86 | 23.86 | 23.86 | -1.57% | - |
| Dec 15, 2025 | 24.30 | 24.40 | 24.24 | 24.24 | 24.24 | -0.82% | - |
| Dec 12, 2025 | 23.98 | 24.44 | 23.98 | 24.44 | 24.44 | 0.83% | - |
| Dec 11, 2025 | 24.38 | 24.38 | 24.24 | 24.24 | 24.24 | -0.98% | - |
| Dec 10, 2025 | 24.72 | 24.72 | 24.48 | 24.48 | 24.48 | -0.89% | - |
| Dec 9, 2025 | 24.56 | 24.70 | 24.50 | 24.70 | 24.70 | -0.24% | - |
| Dec 8, 2025 | 24.94 | 24.94 | 24.74 | 24.76 | 24.76 | -1.20% | - |
| Dec 5, 2025 | 25.14 | 25.14 | 24.98 | 25.06 | 25.06 | 0.72% | - |
| Dec 4, 2025 | 24.76 | 24.88 | 24.76 | 24.88 | 24.88 | 1.39% | - |
| Dec 3, 2025 | 24.60 | 24.72 | 24.54 | 24.54 | 24.54 | 0.33% | - |
| Dec 2, 2025 | 24.56 | 24.56 | 24.38 | 24.46 | 24.46 | -0.57% | - |
| Dec 1, 2025 | 24.64 | 24.64 | 24.52 | 24.60 | 24.60 | -0.08% | - |
| Nov 28, 2025 | 24.68 | 24.68 | 24.62 | 24.62 | 24.62 | -0.16% | - |
| Nov 27, 2025 | 24.96 | 24.96 | 24.58 | 24.66 | 24.66 | 0.24% | - |
| Nov 26, 2025 | 24.62 | 24.62 | 24.42 | 24.60 | 24.60 | 1.23% | - |
| Nov 25, 2025 | 24.44 | 24.56 | 24.30 | 24.30 | 24.30 | 1.00% | - |
| Nov 24, 2025 | 23.92 | 24.16 | 23.92 | 24.06 | 24.06 | -0.25% | - |
| Nov 21, 2025 | 23.78 | 24.12 | 23.78 | 24.12 | 24.12 | -1.07% | - |
| Nov 20, 2025 | 24.50 | 24.50 | 24.38 | 24.38 | 24.38 | 0.99% | - |
| Nov 19, 2025 | 24.68 | 24.68 | 24.14 | 24.14 | 24.14 | -0.82% | - |
| Nov 18, 2025 | 24.54 | 24.54 | 24.30 | 24.34 | 24.34 | -1.85% | - |
| Nov 17, 2025 | 25.06 | 25.06 | 24.80 | 24.80 | 24.80 | 0.90% | - |
| Nov 14, 2025 | 24.14 | 24.58 | 24.14 | 24.58 | 24.58 | 1.74% | - |
| Nov 13, 2025 | 23.92 | 24.16 | 23.82 | 24.16 | 24.16 | 7.66% | - |
| Nov 12, 2025 | 22.38 | 22.60 | 22.38 | 22.44 | 22.44 | 0.90% | - |
| Nov 11, 2025 | 21.86 | 22.24 | 21.86 | 22.24 | 22.24 | 1.37% | - |
| Nov 10, 2025 | 22.18 | 22.18 | 21.94 | 21.94 | 21.94 | 1.01% | - |
| Nov 7, 2025 | 21.96 | 21.96 | 21.72 | 21.72 | 21.72 | 0.18% | - |
| Nov 6, 2025 | 22.02 | 22.02 | 21.68 | 21.68 | 21.68 | -1.54% | - |
| Nov 5, 2025 | 21.88 | 22.02 | 21.88 | 22.02 | 22.02 | 0.18% | - |
| Nov 4, 2025 | 21.98 | 21.98 | 21.96 | 21.98 | 21.98 | -0.54% | - |
| Nov 3, 2025 | 22.52 | 22.52 | 22.10 | 22.10 | 22.10 | -2.56% | - |
| Oct 31, 2025 | 22.92 | 22.92 | 22.66 | 22.68 | 22.68 | -0.35% | - |
| Oct 30, 2025 | 22.74 | 22.76 | 22.60 | 22.76 | 22.76 | 0.35% | - |
| Oct 29, 2025 | 22.58 | 22.74 | 22.58 | 22.68 | 22.68 | 1.89% | - |
| Oct 28, 2025 | 22.00 | 22.26 | 22.00 | 22.26 | 22.26 | 0.27% | - |
| Oct 27, 2025 | 22.38 | 22.38 | 22.18 | 22.20 | 22.20 | -1.07% | - |
| Oct 24, 2025 | 22.58 | 22.58 | 22.28 | 22.44 | 22.44 | 0.27% | - |
| Oct 23, 2025 | 22.10 | 22.38 | 22.10 | 22.38 | 22.38 | 3.13% | - |
| Oct 22, 2025 | 21.60 | 21.72 | 21.60 | 21.70 | 21.70 | 1.88% | - |
| Oct 21, 2025 | 21.46 | 21.46 | 21.30 | 21.30 | 21.30 | -0.75% | - |
| Oct 20, 2025 | 21.42 | 21.56 | 21.42 | 21.46 | 21.46 | 1.42% | - |
| Oct 17, 2025 | 21.16 | 21.16 | 20.80 | 21.16 | 21.16 | -1.49% | - |
| Oct 16, 2025 | 21.46 | 21.50 | 21.44 | 21.48 | 21.48 | -0.28% | - |
| Oct 15, 2025 | 21.58 | 21.58 | 21.50 | 21.54 | 21.54 | 0.37% | - |
| Oct 14, 2025 | 21.34 | 21.46 | 21.24 | 21.46 | 21.46 | 0.56% | - |