Subsea 7 S.A. (FRA:SOC)
Germany · Delayed Price · Currency is EUR 16.78
-0.09 (-0.53%)
At close: Sep 9, 2025
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | - | -0.53% | 1 |
| Sep 8, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | -0.53% | 1 |
| Sep 5, 2025 | 17.11 | 17.11 | 16.96 | 16.96 | - | -0.93% | 1 |
| Sep 4, 2025 | 17.42 | 17.42 | 17.12 | 17.12 | - | -4.14% | 150 |
| Sep 3, 2025 | 17.83 | 17.86 | 17.83 | 17.86 | - | 1.71% | 150 |
| Sep 2, 2025 | 17.83 | 17.83 | 17.56 | 17.56 | - | 0.17% | 3,209 |
| Sep 1, 2025 | 17.93 | 17.93 | 17.53 | 17.53 | - | 0.23% | 5,173 |
| Aug 29, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | -0.63% | 29 |
| Aug 28, 2025 | 18.16 | 18.16 | 17.60 | 17.60 | - | -0.85% | 29 |
| Aug 27, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | -0.06% | - |
| Aug 26, 2025 | 17.36 | 17.76 | 17.36 | 17.76 | - | 2.36% | 3 |
| Aug 25, 2025 | 17.42 | 17.59 | 17.35 | 17.35 | - | 0.29% | 285 |
| Aug 22, 2025 | 17.31 | 17.39 | 17.30 | 17.30 | - | 1.47% | 159 |
| Aug 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | - | 11 |
| Aug 20, 2025 | 17.25 | 17.25 | 17.05 | 17.05 | - | 0.71% | 11 |
| Aug 19, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | - | 1.80% | 200 |
| Aug 18, 2025 | 16.60 | 16.63 | 16.60 | 16.63 | - | -0.54% | 200 |
| Aug 15, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | - | -0.12% | 115 |
| Aug 14, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | -0.24% | 115 |
| Aug 13, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | - | 1.02% | - |
| Aug 12, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | - | 0.91% | 115 |
| Aug 11, 2025 | 16.64 | 16.64 | 16.46 | 16.46 | - | -1.08% | 115 |
| Aug 8, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | - | -0.95% | 7 |
| Aug 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 0.84% | 7 |
| Aug 6, 2025 | 16.50 | 16.66 | 16.50 | 16.66 | - | 1.15% | 7 |
| Aug 5, 2025 | 16.42 | 16.47 | 16.42 | 16.47 | - | -0.96% | 1,179 |
| Aug 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | - | -2.41% | 50 |
| Aug 1, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | 0.83% | 50 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -1.69% | - |
| Jul 30, 2025 | 17.14 | 17.19 | 17.14 | 17.19 | - | 0.41% | 14 |
| Jul 29, 2025 | 16.88 | 17.12 | 16.88 | 17.12 | - | 0.35% | 2 |
| Jul 28, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | - | 1.31% | 230 |
| Jul 25, 2025 | 17.31 | 17.31 | 16.84 | 16.84 | - | -5.29% | 230 |
| Jul 24, 2025 | 16.99 | 17.78 | 16.99 | 17.78 | - | 5.27% | 25 |
| Jul 23, 2025 | 16.98 | 16.98 | 16.89 | 16.89 | - | 0.18% | 20 |
| Jul 22, 2025 | 16.74 | 16.86 | 16.74 | 16.86 | - | 0.18% | 250 |
| Jul 21, 2025 | 16.87 | 16.87 | 16.83 | 16.83 | - | 0.84% | 12 |
| Jul 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | - | 1.95% | 106 |
| Jul 17, 2025 | 16.44 | 16.44 | 16.37 | 16.37 | - | -0.61% | 106 |
| Jul 16, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | -0.66% | 25 |
| Jul 15, 2025 | 16.79 | 16.79 | 16.58 | 16.58 | - | 0.48% | 25 |
| Jul 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -0.60% | 400 |
| Jul 11, 2025 | 16.73 | 16.73 | 16.60 | 16.60 | - | -1.19% | 400 |
| Jul 10, 2025 | 16.76 | 16.80 | 16.76 | 16.80 | - | 0.24% | 10 |
| Jul 9, 2025 | 16.60 | 16.81 | 16.60 | 16.76 | - | 1.76% | 26 |
| Jul 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | -0.78% | 25 |
| Jul 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 0.12% | 25 |
| Jul 4, 2025 | 16.60 | 16.60 | 16.58 | 16.58 | - | -0.42% | 25 |
| Jul 3, 2025 | 16.23 | 16.65 | 16.23 | 16.65 | - | 2.46% | 150 |
| Jul 2, 2025 | 15.93 | 16.25 | 15.93 | 16.25 | - | 0.93% | 10 |