SBM Offshore NV SBMO
EURONEXT · Netherlands · Industrial Services
€34.74-0.32 (-0.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34.74 | -0.91% | €34.80 | €34.82 | €34.26 | 414.48K |
| 2026-09-30 | €35.06 | -2.18% | €35.88 | €35.88 | €35.04 | 342.35K |
| 2026-09-29 | €35.84 | -3.29% | €36.84 | €36.94 | €35.76 | 323.23K |
| 2026-09-28 | €37.06 | +2.94% | €36.24 | €37.40 | €36.06 | 527.08K |
| 2026-09-25 | €36.00 | -1.85% | €36.50 | €36.62 | €35.84 | 272.87K |
| 2026-09-24 | €36.68 | -0.05% | €36.26 | €36.80 | €36.26 | 283.05K |
| 2026-09-23 | €36.70 | +0.99% | €36.14 | €36.82 | €35.90 | 319.68K |
| 2026-09-22 | €36.34 | +0.33% | €36.30 | €36.40 | €35.58 | 482.61K |
| 2026-09-21 | €36.22 | -1.04% | €36.50 | €36.74 | €36.22 | 365.16K |
| 2026-09-18 | €36.60 | -0.49% | €36.62 | €36.88 | €36.20 | 607.40K |
| 2026-09-17 | €36.78 | +1.43% | €36.20 | €36.84 | €36.00 | 437.16K |
| 2026-09-16 | €36.26 | +0.95% | €36.00 | €36.70 | €35.98 | 459.63K |
| 2026-09-15 | €35.92 | +2.10% | €35.14 | €35.92 | €35.02 | 407.43K |
| 2026-09-14 | €35.18 | -1.57% | €35.92 | €36.04 | €35.10 | 442.67K |
| 2026-09-11 | €35.74 | +0.51% | €35.62 | €36.04 | €35.40 | 328.17K |
| 2026-09-10 | €35.56 | -1.71% | €35.96 | €36.32 | €35.56 | 342.93K |
| 2026-09-09 | €36.18 | -1.63% | €36.68 | €36.78 | €35.98 | 443.49K |
| 2026-09-08 | €36.78 | +1.43% | €36.32 | €36.78 | €36.32 | 383.99K |
| 2026-09-07 | €36.26 | +2.66% | €35.56 | €36.26 | €35.48 | 430.25K |
| 2026-09-04 | €35.32 | -0.45% | €35.50 | €35.66 | €35.16 | 409.72K |
| 2026-09-03 | €35.48 | +1.49% | €34.86 | €35.60 | €34.86 | 388.57K |
| 2026-09-02 | €34.96 | -1.96% | €35.90 | €35.92 | €34.54 | 358.88K |
| 2026-09-01 | €35.66 | +1.65% | €35.20 | €35.88 | €35.20 | 356.49K |
| 2026-08-31 | €35.08 | +2.87% | €35.00 | €35.60 | €34.42 | 506.22K |
| 2026-08-28 | €34.10 | +0.24% | €34.36 | €34.70 | €34.02 | 302.00K |
| 2026-08-27 | €34.02 | -0.29% | €34.36 | €34.52 | €33.88 | 397.71K |
| 2026-08-26 | €34.12 | -0.99% | €34.30 | €34.40 | €33.92 | 440.67K |
| 2026-08-25 | €34.46 | +2.38% | €33.80 | €34.48 | €33.80 | 387.28K |
| 2026-08-24 | €33.66 | -2.26% | €34.40 | €34.44 | €33.58 | 311.85K |
| 2026-08-21 | €34.44 | -2.21% | €35.02 | €35.18 | €34.34 | 610.13K |
| 2026-08-20 | €35.22 | -1.12% | €35.70 | €35.70 | €35.16 | 312.47K |
| 2026-08-19 | €35.62 | -0.67% | €35.68 | €36.38 | €35.62 | 454.25K |
| 2026-08-18 | €35.86 | +0.06% | €36.00 | €36.28 | €35.74 | 393.09K |
| 2026-08-17 | €35.84 | +0.84% | €35.50 | €36.14 | €35.48 | 404.48K |
| 2026-08-14 | €35.54 | +0.51% | €35.40 | €35.96 | €35.16 | 479.73K |
| 2026-08-13 | €35.36 | +1.32% | €35.10 | €35.36 | €34.68 | 500.66K |
| 2026-08-12 | €34.90 | +3.07% | €34.64 | €35.36 | €34.50 | 687.16K |
| 2026-08-11 | €33.86 | +1.07% | €33.76 | €34.06 | €33.46 | 555.96K |
| 2026-08-10 | €33.50 | +3.40% | €31.94 | €33.50 | €31.86 | 883.79K |
| 2026-08-07 | €32.40 | -7.69% | €34.92 | €34.94 | €32.14 | 1.41M |
| 2026-08-06 | €35.10 | +11.93% | €33.50 | €35.30 | €33.10 | 1.19M |
| 2026-08-05 | €31.36 | -1.26% | €31.84 | €32.10 | €31.36 | 499.85K |
| 2026-08-04 | €31.76 | -0.69% | €32.14 | €32.40 | €31.48 | 476.15K |
| 2026-08-03 | €31.98 | -1.11% | €31.94 | €32.18 | €31.52 | 425.01K |
| 2026-07-31 | €32.34 | +0.75% | €32.04 | €32.52 | €32.04 | 458.84K |
| 2026-07-30 | €32.10 | +1.26% | €31.74 | €32.38 | €31.56 | 471.25K |
| 2026-07-29 | €31.70 | +1.86% | €31.74 | €32.22 | €31.48 | 451.47K |
| 2026-07-28 | €31.12 | -3.71% | €32.12 | €32.27 | €31.07 | 414.49K |
| 2026-07-27 | €32.32 | -3.69% | €32.90 | €33.06 | €32.20 | 475.26K |
| 2026-07-24 | €33.56 | -1.12% | €33.56 | €33.90 | €33.50 | 355.74K |
| 2026-07-23 | €33.94 | +2.66% | €33.16 | €34.04 | €33.06 | 477.47K |
| 2026-07-22 | €33.06 | +2.23% | €32.46 | €33.06 | €32.40 | 289.50K |
| 2026-07-21 | €32.34 | -0.55% | €32.12 | €32.38 | €31.88 | 320.08K |
| 2026-07-20 | €32.52 | +3.04% | €31.80 | €32.52 | €31.70 | 426.96K |
| 2026-07-17 | €31.56 | -1.25% | €31.78 | €31.92 | €31.42 | 304.51K |
| 2026-07-16 | €31.96 | +0.19% | €31.88 | €32.26 | €31.78 | 334.71K |
| 2026-07-15 | €31.90 | -0.62% | €32.18 | €32.22 | €31.74 | 329.65K |
| 2026-07-14 | €32.10 | -0.74% | €32.64 | €32.82 | €31.88 | 290.67K |
| 2026-07-13 | €32.34 | +2.73% | €32.04 | €32.36 | €31.56 | 462.04K |
| 2026-07-10 | €31.48 | -1.87% | €32.10 | €32.18 | €31.42 | 310.46K |
| 2026-07-09 | €32.08 | -2.14% | €32.80 | €33.28 | €32.04 | 493.70K |
| 2026-07-08 | €32.78 | +4.20% | €31.82 | €32.78 | €31.70 | 742.48K |
| 2026-07-07 | €31.46 | +0.58% | €31.18 | €31.64 | €31.18 | 428.98K |
| 2026-07-06 | €31.28 | +1.96% | €30.52 | €31.40 | €30.42 | 454.66K |
| 2026-07-03 | €30.68 | +2.40% | €30.20 | €30.74 | €30.12 | 368.14K |
| 2026-07-02 | €29.96 | -0.07% | €29.88 | €30.40 | €29.68 | 398.04K |
| 2026-07-01 | €29.98 | -1.19% | €30.32 | €30.42 | €29.80 | 455.57K |
| 2026-06-30 | €30.34 | -0.85% | €30.70 | €30.78 | €30.26 | 456.19K |
| 2026-06-29 | €30.60 | -0.52% | €30.84 | €30.90 | €30.40 | 419.26K |
| 2026-06-26 | €30.76 | -3.45% | €31.78 | €31.78 | €30.32 | 682.55K |
| 2026-06-25 | €31.86 | -0.93% | €31.80 | €31.94 | €31.42 | 593.51K |
| 2026-06-24 | €32.16 | -2.01% | €32.90 | €33.10 | €32.16 | 456.35K |
| 2026-06-23 | €32.82 | +0.37% | €32.70 | €33.02 | €32.32 | 340.28K |
| 2026-06-22 | €32.70 | -0.30% | €32.94 | €32.98 | €32.32 | 474.30K |
| 2026-06-19 | €32.80 | +1.49% | €32.14 | €32.84 | €32.14 | 621.18K |
| 2026-06-18 | €32.32 | -1.52% | €32.70 | €32.70 | €31.62 | 521.01K |
| 2026-06-17 | €32.82 | +0.61% | €32.48 | €33.00 | €32.16 | 306.20K |
| 2026-06-16 | €32.62 | -0.18% | €32.72 | €32.94 | €32.44 | 323.35K |
| 2026-06-15 | €32.68 | -3.31% | €33.22 | €33.36 | €32.42 | 543.12K |
| 2026-06-12 | €33.80 | -0.71% | €33.48 | €33.80 | €33.12 | 448.87K |
| 2026-06-11 | €34.04 | +1.92% | €33.68 | €34.18 | €33.54 | 350.43K |
| 2026-06-10 | €33.40 | +0.18% | €33.16 | €33.70 | €33.16 | 291.92K |
| 2026-06-09 | €33.34 | -0.54% | €33.56 | €33.72 | €33.18 | 424.30K |
| 2026-06-08 | €33.52 | -0.95% | €33.96 | €34.20 | €33.30 | 440.54K |
| 2026-06-05 | €33.84 | +0.71% | €33.78 | €34.26 | €33.62 | 454.10K |
| 2026-06-04 | €33.60 | +0.66% | €33.12 | €33.60 | €33.02 | 349.80K |
| 2026-06-03 | €33.38 | +0.24% | €33.30 | €33.60 | €33.24 | 490.25K |
| 2026-06-02 | €33.30 | -3.25% | €34.22 | €34.32 | €33.30 | 561.46K |
| 2026-06-01 | €34.42 | +5.45% | €33.08 | €34.50 | €33.06 | 666.61K |
| 2026-05-29 | €32.64 | -0.18% | €32.50 | €32.76 | €32.26 | 1.02M |