SBO AG (VIE:SBO)
Austria
· Delayed Price · Currency is EUR 36.25
+1.10 (3.13%)
Mar 9, 2026, 5:35 PM CET
SBO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.70 | 36.70 | 34.50 | 36.45 | - | 3.70% | 45,847 |
| Mar 6, 2026 | 34.25 | 35.25 | 34.00 | 35.15 | 35.15 | 2.63% | 52,514 |
| Mar 5, 2026 | 35.35 | 35.40 | 34.25 | 34.25 | 34.25 | -1.58% | 27,248 |
| Mar 4, 2026 | 33.20 | 35.00 | 33.20 | 34.80 | 34.80 | 1.46% | 56,922 |
| Mar 3, 2026 | 35.10 | 35.35 | 33.50 | 34.30 | 34.30 | -3.92% | 112,888 |
| Mar 2, 2026 | 36.50 | 37.10 | 35.20 | 35.70 | 35.70 | 0.42% | 65,940 |
| Feb 27, 2026 | 36.50 | 36.60 | 35.50 | 35.55 | 35.55 | -3.27% | 18,254 |
| Feb 26, 2026 | 37.20 | 37.35 | 36.00 | 36.75 | 36.75 | -1.61% | 82,531 |
| Feb 25, 2026 | 35.75 | 37.70 | 35.40 | 37.35 | 37.35 | 5.81% | 93,934 |
| Feb 24, 2026 | 35.50 | 35.70 | 35.00 | 35.30 | 35.30 | 0.43% | 12,351 |
| Feb 23, 2026 | 35.40 | 35.80 | 35.10 | 35.15 | 35.15 | -0.71% | 20,330 |
| Feb 20, 2026 | 36.30 | 36.30 | 35.25 | 35.40 | 35.40 | -2.88% | 28,818 |
| Feb 19, 2026 | 36.00 | 36.50 | 35.50 | 36.45 | 36.45 | 1.25% | 45,884 |
| Feb 18, 2026 | 34.65 | 36.00 | 34.55 | 36.00 | 36.00 | 3.90% | 63,860 |
| Feb 17, 2026 | 35.20 | 35.20 | 34.30 | 34.65 | 34.65 | -1.42% | 19,506 |
| Feb 16, 2026 | 34.60 | 35.30 | 34.35 | 35.15 | 35.15 | 2.18% | 42,976 |
| Feb 13, 2026 | 34.95 | 34.95 | 34.00 | 34.40 | 34.40 | -1.01% | 22,744 |
| Feb 12, 2026 | 34.50 | 35.50 | 34.40 | 34.75 | 34.75 | 0.72% | 94,816 |
| Feb 11, 2026 | 33.90 | 34.50 | 33.40 | 34.50 | 34.50 | 2.37% | 54,234 |
| Feb 10, 2026 | 33.25 | 33.95 | 33.00 | 33.70 | 33.70 | 1.20% | 43,289 |
| Feb 9, 2026 | 33.30 | 33.30 | 32.80 | 33.30 | 33.30 | 0.91% | 29,153 |
| Feb 6, 2026 | 33.10 | 33.30 | 32.60 | 33.00 | 33.00 | -0.60% | 60,335 |
| Feb 5, 2026 | 32.35 | 33.35 | 31.95 | 33.20 | 33.20 | 1.07% | 111,615 |
| Feb 4, 2026 | 31.70 | 32.95 | 31.65 | 32.85 | 32.85 | 3.79% | 80,763 |
| Feb 3, 2026 | 31.90 | 32.00 | 31.45 | 31.65 | 31.65 | - | 27,527 |
| Feb 2, 2026 | 31.70 | 31.80 | 31.10 | 31.65 | 31.65 | -0.16% | 19,955 |
| Jan 30, 2026 | 31.70 | 31.75 | 31.15 | 31.70 | 31.70 | 0.16% | 25,372 |
| Jan 29, 2026 | 31.50 | 32.30 | 31.25 | 31.65 | 31.65 | 0.80% | 32,732 |
| Jan 28, 2026 | 31.15 | 31.55 | 30.80 | 31.40 | 31.40 | 0.64% | 28,244 |
| Jan 27, 2026 | 31.05 | 31.35 | 30.90 | 31.20 | 31.20 | 0.48% | 21,563 |
| Jan 26, 2026 | 31.20 | 31.45 | 31.00 | 31.05 | 31.05 | -1.11% | 28,440 |
| Jan 23, 2026 | 31.60 | 32.50 | 30.75 | 31.40 | 31.40 | -3.09% | 91,892 |
| Jan 22, 2026 | 31.70 | 32.70 | 31.60 | 32.40 | 32.40 | 4.01% | 57,537 |
| Jan 21, 2026 | 31.50 | 31.50 | 30.20 | 31.15 | 31.15 | -0.80% | 58,053 |
| Jan 20, 2026 | 31.00 | 31.45 | 30.75 | 31.40 | 31.40 | 0.48% | 44,929 |
| Jan 19, 2026 | 31.65 | 31.65 | 31.10 | 31.25 | 31.25 | -2.95% | 60,109 |
| Jan 16, 2026 | 33.60 | 33.60 | 31.60 | 32.20 | 32.20 | -4.59% | 118,770 |
| Jan 15, 2026 | 32.90 | 33.80 | 32.55 | 33.75 | 33.75 | 3.37% | 99,176 |
| Jan 14, 2026 | 32.50 | 32.65 | 31.75 | 32.65 | 32.65 | 0.93% | 58,132 |
| Jan 13, 2026 | 32.80 | 32.90 | 32.25 | 32.35 | 32.35 | -1.22% | 57,419 |
| Jan 12, 2026 | 32.20 | 32.90 | 32.10 | 32.75 | 32.75 | 3.80% | 87,501 |
| Jan 9, 2026 | 31.10 | 31.70 | 31.10 | 31.55 | 31.55 | 1.77% | 45,624 |
| Jan 8, 2026 | 31.00 | 31.00 | 30.55 | 31.00 | 31.00 | 0.49% | 36,621 |
| Jan 7, 2026 | 30.80 | 31.10 | 30.10 | 30.85 | 30.85 | 0.49% | 81,105 |
| Jan 6, 2026 | 31.00 | 31.00 | 30.40 | 30.70 | 30.70 | -0.65% | 28,298 |
| Jan 5, 2026 | 29.25 | 30.95 | 29.05 | 30.90 | 30.90 | 8.80% | 311,293 |
| Jan 2, 2026 | 27.40 | 28.50 | 27.40 | 28.40 | 28.40 | 4.22% | 73,966 |
| Dec 30, 2025 | 27.00 | 27.30 | 26.80 | 27.25 | 27.25 | 0.55% | 39,927 |
| Dec 29, 2025 | 26.75 | 27.10 | 26.75 | 27.10 | 27.10 | 0.74% | 50,150 |
| Dec 23, 2025 | 26.90 | 27.15 | 26.75 | 26.90 | 26.90 | -0.19% | 33,889 |
| Dec 22, 2025 | 27.15 | 27.35 | 26.80 | 26.95 | 26.95 | -0.55% | 40,981 |
| Dec 19, 2025 | 27.10 | 27.45 | 27.00 | 27.10 | 27.10 | -0.55% | 41,072 |
| Dec 18, 2025 | 27.15 | 27.40 | 27.00 | 27.25 | 27.25 | 0.37% | 26,957 |
| Dec 17, 2025 | 27.15 | 27.70 | 27.05 | 27.15 | 27.15 | -0.18% | 56,238 |
| Dec 16, 2025 | 27.90 | 27.90 | 27.20 | 27.20 | 27.20 | -2.51% | 49,588 |
| Dec 15, 2025 | 27.70 | 28.00 | 27.55 | 27.90 | 27.90 | 0.72% | 29,619 |
| Dec 12, 2025 | 27.95 | 28.00 | 27.70 | 27.70 | 27.70 | -0.89% | 12,551 |
| Dec 11, 2025 | 27.70 | 28.10 | 27.70 | 27.95 | 27.95 | -0.36% | 24,510 |
| Dec 10, 2025 | 28.00 | 28.20 | 27.70 | 28.05 | 28.05 | - | 24,904 |
| Dec 9, 2025 | 28.30 | 28.30 | 27.80 | 28.05 | 28.05 | -1.41% | 22,509 |
| Dec 8, 2025 | 29.00 | 29.00 | 28.25 | 28.45 | 28.45 | -1.56% | 14,831 |
| 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 |