SBO AG (VIE:SBO)
Austria
· Delayed Price · Currency is EUR 28.90
+0.55 (1.94%)
At close: Dec 5, 2025
SBO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 29.00 | 28.35 | 28.90 | 28.90 | 1.94% | 87,034 |
| Dec 4, 2025 | 28.30 | 28.35 | 27.80 | 28.35 | 28.35 | 0.89% | 35,547 |
| Dec 3, 2025 | 27.95 | 28.35 | 27.80 | 28.10 | 28.10 | 0.90% | 31,593 |
| Dec 2, 2025 | 28.50 | 28.50 | 27.50 | 27.85 | 27.85 | -1.24% | 59,747 |
| Dec 1, 2025 | 27.85 | 28.20 | 27.60 | 28.20 | 28.20 | 2.17% | 40,181 |
| Nov 28, 2025 | 26.75 | 27.60 | 26.75 | 27.60 | 27.60 | 3.37% | 42,207 |
| Nov 27, 2025 | 26.40 | 26.75 | 26.25 | 26.70 | 26.70 | 0.56% | 36,870 |
| Nov 26, 2025 | 26.50 | 26.95 | 26.35 | 26.55 | 26.55 | -0.38% | 36,256 |
| Nov 25, 2025 | 26.20 | 26.80 | 26.20 | 26.65 | 26.65 | 1.72% | 46,307 |
| Nov 24, 2025 | 26.60 | 26.70 | 25.95 | 26.20 | 26.20 | -1.13% | 475,274 |
| Nov 21, 2025 | 26.40 | 26.80 | 26.10 | 26.50 | 26.50 | 0.57% | 61,186 |
| Nov 20, 2025 | 27.95 | 28.00 | 25.75 | 26.35 | 26.35 | -6.06% | 179,619 |
| Nov 19, 2025 | 27.80 | 28.35 | 27.70 | 28.05 | 28.05 | 0.90% | 31,745 |
| Nov 18, 2025 | 28.00 | 28.20 | 27.80 | 27.80 | 27.80 | -2.46% | 51,699 |
| Nov 17, 2025 | 28.80 | 28.80 | 28.30 | 28.50 | 28.50 | -0.87% | 25,641 |
| Nov 14, 2025 | 28.95 | 28.95 | 28.10 | 28.75 | 28.75 | -0.86% | 38,517 |
| Nov 13, 2025 | 29.30 | 29.30 | 28.75 | 29.00 | 29.00 | -0.68% | 25,832 |
| Nov 12, 2025 | 29.10 | 29.50 | 28.95 | 29.20 | 29.20 | 0.86% | 50,213 |
| Nov 11, 2025 | 28.50 | 29.10 | 28.20 | 28.95 | 28.95 | 1.76% | 28,948 |
| Nov 10, 2025 | 28.80 | 29.00 | 28.25 | 28.45 | 28.45 | 0.18% | 29,928 |
| Nov 7, 2025 | 28.60 | 28.60 | 28.25 | 28.40 | 28.40 | 0.53% | 15,131 |
| Nov 6, 2025 | 28.35 | 28.55 | 28.10 | 28.25 | 28.25 | -0.35% | 31,118 |
| Nov 5, 2025 | 28.50 | 28.80 | 28.30 | 28.35 | 28.35 | -0.70% | 24,452 |
| Nov 4, 2025 | 29.00 | 29.05 | 28.50 | 28.55 | 28.55 | -2.56% | 30,438 |
| Nov 3, 2025 | 28.90 | 29.35 | 28.80 | 29.30 | 29.30 | 1.91% | 30,475 |
| Oct 31, 2025 | 29.30 | 29.35 | 28.75 | 28.75 | 28.75 | -1.71% | 40,450 |
| Oct 30, 2025 | 29.25 | 29.30 | 28.80 | 29.25 | 29.25 | 0.86% | 55,867 |
| Oct 29, 2025 | 29.00 | 29.30 | 28.80 | 29.00 | 29.00 | 0.52% | 43,981 |
| Oct 28, 2025 | 28.80 | 28.95 | 28.40 | 28.85 | 28.85 | 0.52% | 34,112 |
| Oct 27, 2025 | 28.60 | 28.95 | 28.40 | 28.70 | 28.70 | 1.06% | 44,951 |
| Oct 24, 2025 | 28.40 | 28.60 | 28.25 | 28.40 | 28.40 | -0.18% | 52,232 |
| Oct 23, 2025 | 27.75 | 28.50 | 27.70 | 28.45 | 28.45 | 3.27% | 100,929 |
| Oct 22, 2025 | 27.00 | 27.80 | 27.00 | 27.55 | 27.55 | 2.23% | 54,808 |
| Oct 21, 2025 | 26.70 | 27.10 | 26.55 | 26.95 | 26.95 | 1.51% | 50,121 |
| Oct 20, 2025 | 26.40 | 26.80 | 26.40 | 26.55 | 26.55 | 1.34% | 28,894 |
| Oct 17, 2025 | 26.40 | 26.50 | 25.80 | 26.20 | 26.20 | -1.13% | 54,389 |
| Oct 16, 2025 | 26.75 | 27.00 | 26.40 | 26.50 | 26.50 | -0.56% | 53,922 |
| Oct 15, 2025 | 26.80 | 27.30 | 26.65 | 26.65 | 26.65 | -0.56% | 44,917 |
| Oct 14, 2025 | 26.95 | 27.10 | 26.70 | 26.80 | 26.80 | -0.19% | 30,269 |
| Oct 13, 2025 | 26.80 | 27.15 | 26.65 | 26.85 | 26.85 | 0.94% | 30,638 |
| Oct 10, 2025 | 27.15 | 27.60 | 26.60 | 26.60 | 26.60 | -2.21% | 58,642 |
| Oct 9, 2025 | 27.30 | 27.50 | 27.05 | 27.20 | 27.20 | 0.37% | 37,424 |
| Oct 8, 2025 | 27.35 | 27.45 | 27.10 | 27.10 | 27.10 | -0.91% | 33,765 |
| Oct 7, 2025 | 27.50 | 27.70 | 27.15 | 27.35 | 27.35 | -0.18% | 36,120 |
| Oct 6, 2025 | 27.10 | 27.70 | 26.80 | 27.40 | 27.40 | 1.11% | 55,582 |
| Oct 3, 2025 | 27.35 | 27.50 | 26.95 | 27.10 | 27.10 | -0.18% | 31,680 |
| Oct 2, 2025 | 27.60 | 27.65 | 27.05 | 27.15 | 27.15 | -0.73% | 31,134 |
| Oct 1, 2025 | 26.90 | 27.50 | 26.90 | 27.35 | 27.35 | 2.43% | 57,485 |
| Sep 30, 2025 | 27.50 | 27.50 | 26.65 | 26.70 | 26.70 | -2.20% | 49,816 |
| Sep 29, 2025 | 27.45 | 27.75 | 27.25 | 27.30 | 27.30 | 0.92% | 44,287 |
| Sep 26, 2025 | 27.40 | 27.75 | 26.85 | 27.05 | 27.05 | -0.55% | 50,269 |
| Sep 25, 2025 | 26.95 | 27.25 | 26.65 | 27.20 | 27.20 | 1.68% | 66,071 |
| Sep 24, 2025 | 26.65 | 27.05 | 26.00 | 26.75 | 26.75 | 0.94% | 81,418 |
| Sep 23, 2025 | 25.95 | 26.65 | 25.95 | 26.50 | 26.50 | 1.53% | 54,418 |
| Sep 22, 2025 | 26.00 | 26.70 | 25.80 | 26.10 | 26.10 | 0.38% | 33,607 |
| Sep 19, 2025 | 26.70 | 26.70 | 25.95 | 26.00 | 26.00 | -2.07% | 67,015 |
| Sep 18, 2025 | 26.60 | 26.65 | 26.30 | 26.55 | 26.55 | 0.57% | 40,517 |
| Sep 17, 2025 | 26.40 | 26.50 | 26.10 | 26.40 | 26.40 | 0.76% | 48,694 |
| Sep 16, 2025 | 26.10 | 26.30 | 25.70 | 26.20 | 26.20 | 0.77% | 62,253 |
| Sep 15, 2025 | 26.50 | 26.50 | 25.85 | 26.00 | 26.00 | -0.76% | 61,455 |
| Sep 12, 2025 | 26.35 | 26.40 | 25.90 | 26.20 | 26.20 | 0.38% | 61,180 |
| Sep 11, 2025 | 26.10 | 26.45 | 26.00 | 26.10 | 26.10 | -0.19% | 66,666 |
| Sep 10, 2025 | 26.50 | 26.50 | 26.10 | 26.15 | 26.15 | -0.95% | 48,265 |
| Sep 9, 2025 | 26.40 | 26.70 | 26.40 | 26.40 | 26.40 | 0.38% | 39,295 |
| Sep 8, 2025 | 26.50 | 26.75 | 26.20 | 26.30 | 26.30 | -0.19% | 33,432 |
| Sep 5, 2025 | 26.90 | 27.20 | 26.35 | 26.35 | 26.35 | -1.50% | 53,243 |
| Sep 4, 2025 | 26.40 | 27.00 | 26.40 | 26.75 | 26.75 | 1.33% | 56,832 |
| Sep 3, 2025 | 26.85 | 27.00 | 26.40 | 26.40 | 26.40 | -1.12% | 62,155 |
| Sep 2, 2025 | 27.80 | 27.80 | 26.70 | 26.70 | 26.70 | -3.09% | 62,989 |
| Sep 1, 2025 | 27.45 | 27.85 | 27.25 | 27.55 | 27.55 | 0.92% | 39,934 |
| Aug 29, 2025 | 27.20 | 27.65 | 27.20 | 27.30 | 27.30 | 0.74% | 38,866 |
| Aug 28, 2025 | 27.50 | 27.75 | 27.10 | 27.10 | 27.10 | - | 54,831 |
| Aug 27, 2025 | 27.30 | 27.60 | 27.00 | 27.10 | 27.10 | -0.73% | 84,154 |
| Aug 26, 2025 | 27.90 | 27.95 | 27.30 | 27.30 | 27.30 | -2.33% | 103,233 |
| Aug 25, 2025 | 28.30 | 28.45 | 27.95 | 27.95 | 27.95 | -1.06% | 46,608 |
| Aug 22, 2025 | 28.30 | 28.65 | 28.10 | 28.25 | 28.25 | 1.25% | 66,787 |
| Aug 21, 2025 | 29.45 | 29.45 | 27.70 | 27.90 | 27.90 | -5.42% | 206,554 |
| Aug 20, 2025 | 30.00 | 30.00 | 29.30 | 29.50 | 29.50 | -0.67% | 31,329 |
| Aug 19, 2025 | 29.40 | 30.05 | 29.40 | 29.70 | 29.70 | 1.54% | 63,064 |
| Aug 18, 2025 | 29.55 | 29.55 | 29.10 | 29.25 | 29.25 | -1.18% | 41,316 |
| Aug 15, 2025 | 29.60 | 29.90 | 29.40 | 29.60 | 29.60 | - | 25,324 |
| Aug 14, 2025 | 29.80 | 29.80 | 29.30 | 29.60 | 29.60 | -0.17% | 28,870 |
| Aug 13, 2025 | 29.80 | 29.90 | 29.05 | 29.65 | 29.65 | -0.34% | 34,827 |
| Aug 12, 2025 | 29.20 | 29.85 | 29.20 | 29.75 | 29.75 | 2.06% | 49,589 |
| Aug 11, 2025 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | -0.51% | 23,342 |
| Aug 8, 2025 | 28.95 | 29.60 | 28.95 | 29.30 | 29.30 | 1.21% | 30,149 |
| Aug 7, 2025 | 28.60 | 29.55 | 28.60 | 28.95 | 28.95 | 0.17% | 28,678 |
| Aug 6, 2025 | 29.00 | 29.60 | 28.55 | 28.90 | 28.90 | 0.17% | 49,703 |
| Aug 5, 2025 | 28.30 | 29.10 | 28.00 | 28.85 | 28.85 | 3.41% | 25,529 |
| Aug 4, 2025 | 28.40 | 28.50 | 27.85 | 27.90 | 27.90 | -1.41% | 40,513 |
| Aug 1, 2025 | 29.10 | 29.15 | 28.10 | 28.30 | 28.30 | -2.58% | 40,222 |
| Jul 31, 2025 | 29.75 | 29.80 | 28.90 | 29.05 | 29.05 | -1.53% | 30,887 |
| Jul 30, 2025 | 30.10 | 30.30 | 29.50 | 29.50 | 29.50 | -1.34% | 25,240 |
| Jul 29, 2025 | 29.60 | 30.25 | 29.25 | 29.90 | 29.90 | 1.01% | 50,373 |
| Jul 28, 2025 | 29.60 | 29.60 | 29.45 | 29.60 | 29.60 | 0.17% | 37,810 |
| Jul 25, 2025 | 29.70 | 29.70 | 29.20 | 29.55 | 29.55 | -0.51% | 20,438 |
| Jul 24, 2025 | 29.60 | 30.40 | 29.55 | 29.70 | 29.70 | 1.19% | 47,912 |
| Jul 23, 2025 | 29.50 | 29.70 | 29.20 | 29.35 | 29.35 | -0.17% | 24,522 |
| Jul 22, 2025 | 29.60 | 29.70 | 29.40 | 29.40 | 29.40 | -0.68% | 8,219 |
| Jul 21, 2025 | 29.55 | 29.80 | 29.20 | 29.60 | 29.60 | 0.51% | 14,540 |