SBM Offshore NV SBMO
EURONEXT · Hollanda · Endüstriyel Hizmetler
€34,74-0,32 (-%0,91)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |