SBM Offshore NV (0NIS) Historical Prices

16 Followers

Time Period

Events

GB:0NIS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	34.02	34.12	33.14	33.72	33.72	+0.06%	56,200	0.36
Nov 11, 2026	33.36	33.84	33.30	33.70	33.70	+2.31%	205,334	1.15
Nov 10, 2026	32.82	33.02	32.46	32.94	32.94	+1.73%	44,248	0.25
Nov 09, 2026	32.16	33.04	32.04	32.82	32.82	+1.36%	768,015	4.59
Nov 06, 2026	32.16	32.50	31.80	32.38	32.38	-1.10%	10,367	0.06
Nov 05, 2026	32.84	33.40	32.52	32.74	32.74	-0.67%	33,541	0.20
Nov 04, 2026	33.41	33.84	32.96	32.96	32.96	-1.44%	16,031	0.09
Nov 03, 2026	33.76	34.14	33.44	33.44	33.44	-2.62%	30,726	0.18
Nov 02, 2026	34.61	34.84	33.97	34.34	34.34	-1.38%	14,527	0.08
Oct 30, 2026	34.82	35.18	34.52	34.82	34.82	-1.19%	12,214	0.07
Oct 29, 2026	35.07	35.86	34.94	35.24	35.24	+0.17%	192,386	1.04
Oct 28, 2026	34.98	35.30	34.71	35.18	35.18	+1.56%	14,132	0.08
Oct 27, 2026	34.37	34.66	34.28	34.64	34.64	+0.64%	4,475	0.02
Oct 26, 2026	34.63	34.98	33.36	34.42	34.42	-1.38%	104,933	0.56
Oct 23, 2026	34.04	34.95	34.00	34.90	34.90	+3.50%	23,110	0.12
Oct 22, 2026	35.07	35.32	33.72	33.72	33.72	-4.15%	24,121	0.12
Oct 21, 2026	35.01	35.24	34.65	35.18	35.18	+1.09%	5,994	0.03
Oct 20, 2026	35.05	35.24	34.72	34.80	34.80	-1.19%	16,975	0.08
Oct 19, 2026	35.62	35.74	35.08	35.22	35.22	-0.28%	490,689	2.51
Oct 16, 2026	34.52	35.48	34.46	35.32	35.32	+2.44%	7,103	0.04
Oct 15, 2026	35.38	35.50	34.32	34.48	34.48	-3.20%	87,377	0.45
Oct 14, 2026	36.06	36.58	35.62	35.62	35.62	-0.78%	48,676	0.25
Oct 13, 2026	35.68	36.40	35.56	35.90	35.90	+0.34%	24,398	0.13
Oct 12, 2026	35.57	36.25	35.38	35.78	35.78	-0.11%	18,585	0.10
Oct 09, 2026	35.64	35.86	35.39	35.82	35.82	+0.67%	52,481	0.27
Oct 08, 2026	35.09	35.90	35.02	35.58	35.58	+1.95%	6,614	0.03
Oct 07, 2026	34.90	35.32	34.79	34.90	34.90	+0.63%	8,857	0.05
Oct 06, 2026	35.20	35.56	34.42	34.68	34.68	-2.31%	22,106	0.11
Oct 05, 2026	34.61	35.54	34.42	35.50	35.50	+2.36%	16,809	0.09
Oct 02, 2026	34.61	34.76	34.24	34.68	34.68	-0.06%	58,894	0.30
Oct 01, 2026	34.80	34.82	34.28	34.70	34.70	-1.03%	14,621	0.07
Sep 30, 2026	35.83	35.94	35.06	35.06	35.06	-2.18%	35,198	0.18
Sep 29, 2026	36.77	36.98	35.78	35.84	35.84	-3.37%	33,766	0.17
Sep 28, 2026	36.46	37.41	36.10	37.09	37.09	+2.69%	76,131	0.38
Sep 25, 2026	36.52	36.74	35.80	36.12	36.12	-1.58%	31,121	0.16
Sep 24, 2026	36.35	36.82	36.24	36.70	36.70	-0.05%	22,729	0.11
Sep 23, 2026	36.08	36.78	35.89	36.72	36.72	+1.02%	14,671	0.07
Sep 22, 2026	36.27	36.50	35.60	36.35	36.35	+0.14%	22,205	0.11
Sep 21, 2026	36.46	36.69	36.22	36.30	36.30	-1.00%	25,898	0.13
Sep 18, 2026	36.61	36.85	36.19	36.67	36.67	+0.18%	1,105,980	6.00
Sep 17, 2026	36.18	36.86	36.08	36.60	36.60	+0.22%	17,897	0.10
Sep 16, 2026	36.00	36.71	35.94	36.52	36.52	+2.64%	29,399	0.16
Sep 15, 2026	35.13	35.92	35.02	35.58	35.58	-0.25%	29,235	0.16
Sep 14, 2026	35.91	36.06	35.10	35.67	35.67	+0.43%	49,450	0.27
Sep 11, 2026	35.64	35.94	35.42	35.52	35.52	-1.16%	19,833	0.11
Sep 10, 2026	35.93	36.24	35.56	35.94	35.94	-1.41%	196,115	1.07
Sep 09, 2026	36.56	36.70	35.98	36.45	36.45	-0.39%	27,989	0.15
Sep 08, 2026	36.35	36.78	36.35	36.59	36.59	+1.51%	24,858	0.14
Sep 07, 2026	35.43	36.26	35.46	36.05	36.05	+2.22%	19,678	0.11
Sep 04, 2026	35.60	35.68	35.18	35.26	35.26	-0.48%	31,029	0.17

SBM Offshore NV historical prices

SBM Offshore NV (0NIS) Historical Prices

Become an Expert with TipRanks Premium