SBO AG SBO
VIE · Austria · Industrial Services
€29.50-0.05 (-0.17%)
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 | €29.50 | -0.17% | €29.75 | €29.80 | €28.65 | 11.79K |
| 2026-09-30 | €29.55 | -1.50% | €30.00 | €30.00 | €29.35 | 28.19K |
| 2026-09-29 | €30.00 | -0.17% | €29.90 | €30.05 | €29.60 | 15.14K |
| 2026-09-28 | €30.05 | +1.18% | €29.50 | €30.30 | €29.50 | 12.57K |
| 2026-09-25 | €29.70 | -1.00% | €30.00 | €30.05 | €29.05 | 18.46K |
| 2026-09-24 | €30.00 | +1.18% | €29.15 | €30.00 | €29.15 | 19.83K |
| 2026-09-23 | €29.65 | +1.37% | €29.10 | €29.65 | €28.75 | 23.21K |
| 2026-09-22 | €29.25 | +0.34% | €29.10 | €29.40 | €28.60 | 29.56K |
| 2026-09-21 | €29.15 | -0.17% | €29.30 | €30.00 | €28.95 | 48.01K |
| 2026-09-18 | €29.20 | -2.34% | €30.00 | €30.25 | €29.20 | 188.54K |
| 2026-09-17 | €29.90 | +0.84% | €29.80 | €29.90 | €29.50 | 10.50K |
| 2026-09-16 | €29.65 | +0.17% | €29.60 | €30.45 | €29.60 | 19.54K |
| 2026-09-15 | €29.60 | +0.34% | €29.40 | €29.80 | €29.30 | 13.36K |
| 2026-09-14 | €29.50 | -2.80% | €30.35 | €30.50 | €29.50 | 36.76K |
| 2026-09-11 | €30.35 | -0.65% | €30.80 | €30.80 | €30.25 | 14.95K |
| 2026-09-10 | €30.55 | +0.83% | €29.95 | €31.15 | €29.95 | 24.42K |
| 2026-09-09 | €30.30 | +0.66% | €30.00 | €30.50 | €30.00 | 18.61K |
| 2026-09-08 | €30.10 | 0.00% | €30.00 | €30.50 | €29.80 | 18.48K |
| 2026-09-07 | €30.10 | 0.00% | €30.20 | €30.30 | €30.00 | 13.50K |
| 2026-09-04 | €30.10 | -0.66% | €30.30 | €30.50 | €29.60 | 32.25K |
| 2026-09-03 | €30.30 | 0.00% | €30.05 | €30.55 | €30.00 | 26.30K |
| 2026-09-02 | €30.30 | -3.19% | €31.30 | €31.50 | €30.00 | 32.70K |
| 2026-09-01 | €31.30 | +0.16% | €31.25 | €31.60 | €30.90 | 30.95K |
| 2026-08-31 | €31.25 | +1.96% | €30.90 | €31.75 | €30.75 | 33.39K |
| 2026-08-28 | €30.65 | +0.49% | €30.60 | €30.90 | €30.05 | 31.43K |
| 2026-08-27 | €30.50 | +0.99% | €30.20 | €30.55 | €29.95 | 29.53K |
| 2026-08-26 | €30.20 | +2.03% | €29.60 | €30.40 | €29.35 | 34.30K |
| 2026-08-25 | €29.60 | +2.60% | €29.25 | €29.80 | €29.00 | 32.17K |
| 2026-08-24 | €28.85 | -4.31% | €30.15 | €30.15 | €28.80 | 30.16K |
| 2026-08-21 | €30.15 | 0.00% | €30.00 | €30.40 | €29.75 | 24.47K |
| 2026-08-20 | €30.15 | +4.33% | €28.60 | €30.70 | €28.50 | 73.96K |
| 2026-08-19 | €28.90 | -2.36% | €29.60 | €29.95 | €28.90 | 24.08K |
| 2026-08-18 | €29.60 | +1.02% | €29.35 | €29.60 | €29.25 | 18.67K |
| 2026-08-17 | €29.30 | +1.03% | €29.00 | €29.55 | €28.95 | 25.70K |
| 2026-08-14 | €29.00 | -0.85% | €29.40 | €29.55 | €29.00 | 13.04K |
| 2026-08-13 | €29.25 | +0.52% | €29.00 | €29.45 | €29.00 | 22.28K |
| 2026-08-12 | €29.10 | 0.00% | €29.10 | €29.50 | €28.95 | 24.71K |
| 2026-08-11 | €29.10 | +0.52% | €28.95 | €29.40 | €28.85 | 42.18K |
| 2026-08-10 | €28.95 | +1.94% | €28.45 | €28.95 | €28.25 | 25.95K |
| 2026-08-07 | €28.40 | -1.22% | €28.80 | €28.80 | €28.20 | 59.17K |
| 2026-08-06 | €28.75 | -0.17% | €28.80 | €29.25 | €28.75 | 40.06K |
| 2026-08-05 | €28.80 | -1.20% | €29.10 | €29.15 | €28.70 | 36.22K |
| 2026-08-04 | €29.15 | -1.52% | €29.70 | €30.15 | €28.55 | 56.98K |
| 2026-08-03 | €29.60 | +0.85% | €29.50 | €30.00 | €29.10 | 30.00K |
| 2026-07-31 | €29.35 | -0.51% | €29.50 | €30.40 | €29.35 | 55.28K |
| 2026-07-30 | €29.50 | +1.55% | €29.45 | €29.75 | €28.90 | 38.62K |
| 2026-07-29 | €29.05 | -1.36% | €29.50 | €30.05 | €28.95 | 46.32K |
| 2026-07-28 | €29.45 | -3.92% | €30.50 | €30.50 | €29.25 | 45.52K |
| 2026-07-27 | €30.65 | -2.39% | €31.45 | €31.45 | €30.65 | 21.46K |
| 2026-07-24 | €31.40 | -0.63% | €31.90 | €32.20 | €31.10 | 24.26K |
| 2026-07-23 | €31.60 | -2.92% | €32.35 | €32.65 | €31.60 | 19.38K |
| 2026-07-22 | €32.55 | +2.52% | €31.80 | €32.60 | €31.35 | 24.89K |
| 2026-07-21 | €31.75 | +2.09% | €31.30 | €31.80 | €31.05 | 22.03K |
| 2026-07-20 | €31.10 | +0.16% | €31.15 | €31.35 | €30.95 | 13.68K |
| 2026-07-17 | €31.05 | -0.64% | €31.10 | €31.10 | €30.60 | 14.61K |
| 2026-07-16 | €31.25 | +0.64% | €31.35 | €31.35 | €30.80 | 16.29K |
| 2026-07-15 | €31.05 | +0.32% | €30.95 | €31.30 | €30.80 | 23.66K |
| 2026-07-14 | €30.95 | +0.16% | €30.65 | €31.20 | €30.40 | 28.51K |
| 2026-07-13 | €30.90 | +1.48% | €30.70 | €30.90 | €30.30 | 17.44K |
| 2026-07-10 | €30.45 | +0.83% | €30.20 | €30.70 | €30.00 | 33.21K |
| 2026-07-09 | €30.20 | -1.63% | €31.00 | €31.00 | €30.00 | 33.73K |
| 2026-07-08 | €30.70 | +2.68% | €29.90 | €30.75 | €29.80 | 45.51K |
| 2026-07-07 | €29.90 | 0.00% | €29.90 | €30.35 | €29.60 | 41.41K |
| 2026-07-06 | €29.90 | +1.18% | €29.55 | €30.35 | €29.55 | 45.49K |
| 2026-07-03 | €29.55 | +3.14% | €29.10 | €30.00 | €29.00 | 27.59K |
| 2026-07-02 | €28.65 | +0.70% | €28.45 | €29.10 | €28.25 | 38.53K |
| 2026-07-01 | €28.45 | -1.22% | €28.80 | €28.90 | €28.35 | 28.18K |
| 2026-06-30 | €28.80 | 0.00% | €29.00 | €29.05 | €28.60 | 27.49K |
| 2026-06-29 | €28.80 | -0.35% | €29.00 | €29.15 | €28.50 | 41.25K |
| 2026-06-26 | €28.90 | -2.03% | €29.45 | €29.50 | €28.90 | 31.93K |
| 2026-06-25 | €29.50 | -1.01% | €29.60 | €29.60 | €29.15 | 39.89K |
| 2026-06-24 | €29.80 | -2.77% | €30.60 | €30.60 | €29.50 | 55.35K |
| 2026-06-23 | €30.65 | -1.92% | €31.10 | €31.20 | €30.35 | 42.29K |
| 2026-06-22 | €31.25 | -1.26% | €31.95 | €31.95 | €31.10 | 29.36K |
| 2026-06-19 | €31.65 | +0.64% | €31.40 | €32.15 | €30.80 | 110.16K |
| 2026-06-18 | €31.45 | -6.12% | €33.50 | €33.50 | €31.45 | 90.90K |
| 2026-06-17 | €33.50 | -0.45% | €33.60 | €34.15 | €33.40 | 18.17K |
| 2026-06-16 | €33.65 | -2.04% | €34.00 | €34.15 | €33.10 | 41.43K |
| 2026-06-15 | €34.35 | -1.43% | €34.85 | €35.50 | €34.35 | 37.04K |
| 2026-06-12 | €34.85 | +0.87% | €34.90 | €35.10 | €34.40 | 38.59K |
| 2026-06-11 | €34.55 | -0.14% | €35.05 | €35.05 | €34.40 | 16.83K |
| 2026-06-10 | €34.60 | 0.00% | €34.25 | €34.80 | €34.25 | 27.76K |
| 2026-06-09 | €34.60 | -1.70% | €35.20 | €35.30 | €34.30 | 37.02K |
| 2026-06-08 | €35.20 | -0.56% | €35.05 | €35.40 | €34.25 | 66.37K |
| 2026-06-05 | €35.40 | -0.42% | €35.55 | €35.90 | €35.25 | 37.40K |
| 2026-06-04 | €35.55 | +1.43% | €35.00 | €35.65 | €34.55 | 24.32K |
| 2026-06-03 | €35.05 | +2.04% | €34.35 | €35.15 | €34.10 | 66.52K |
| 2026-06-02 | €34.35 | +2.08% | €33.75 | €34.35 | €33.05 | 47.14K |
| 2026-06-01 | €33.65 | -1.03% | €33.55 | €34.05 | €33.10 | 45.12K |
| 2026-05-29 | €34.00 | +0.59% | €34.00 | €34.20 | €33.50 | 29.82K |