Subsea 7 S.A. (FRA:SOC)
Germany · Delayed Price · Currency is EUR 16.57
+0.01 (0.06%)
Last updated: Oct 17, 2025, 8:07 AM CET
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.79% | 28 |
| Oct 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.36% | 28 |
| Oct 20, 2025 | 16.45 | 16.49 | 16.45 | 16.49 | 16.49 | -0.48% | 28 |
| Oct 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% | 45 |
| Oct 16, 2025 | 16.96 | 16.98 | 16.56 | 16.56 | 16.56 | -2.47% | 45 |
| Oct 15, 2025 | 17.30 | 17.30 | 16.98 | 16.98 | 16.98 | -0.64% | 28 |
| Oct 14, 2025 | 17.15 | 17.15 | 17.09 | 17.09 | 17.09 | -2.23% | 27 |
| Oct 13, 2025 | 17.66 | 17.66 | 17.48 | 17.48 | 17.48 | -2.02% | 1 |
| Oct 10, 2025 | 18.21 | 18.21 | 17.80 | 17.84 | 17.84 | -1.98% | 1,378 |
| Oct 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.22% | 2,000 |
| Oct 8, 2025 | 18.17 | 18.24 | 18.13 | 18.24 | 18.24 | -0.33% | 29 |
| Oct 7, 2025 | 18.16 | 18.30 | 18.16 | 18.30 | 18.30 | 0.60% | 266 |
| Oct 6, 2025 | 18.02 | 18.19 | 18.02 | 18.19 | 18.19 | 1.39% | 50 |
| Oct 3, 2025 | 17.92 | 17.94 | 17.92 | 17.94 | 17.94 | -0.17% | 1 |
| Oct 2, 2025 | 18.02 | 18.02 | 17.97 | 17.97 | 17.97 | 1.53% | 30 |
| Oct 1, 2025 | 17.69 | 17.70 | 17.69 | 17.70 | 17.70 | -1.67% | 560 |
| Sep 30, 2025 | 18.20 | 18.21 | 18.00 | 18.00 | 18.00 | -0.66% | 27 |
| Sep 29, 2025 | 17.97 | 18.14 | 17.97 | 18.12 | 18.12 | 2.43% | 10 |
| Sep 26, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.55% | 600 |
| Sep 25, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.91% | 30 |
| Sep 24, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 3.17% | 1,140 |
| Sep 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.35% | 1,400 |
| Sep 22, 2025 | 17.22 | 17.22 | 17.10 | 17.10 | 17.10 | -1.67% | 1,400 |
| Sep 19, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.29% | 1,400 |
| Sep 18, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.46% | 1,400 |
| Sep 17, 2025 | 17.28 | 17.28 | 17.25 | 17.26 | 17.26 | 0.47% | 1,400 |
| Sep 16, 2025 | 17.45 | 17.45 | 17.18 | 17.18 | 17.18 | -1.21% | 10 |
| Sep 15, 2025 | 17.64 | 17.64 | 17.39 | 17.39 | 17.39 | 0.17% | 23 |
| Sep 12, 2025 | 17.59 | 17.62 | 17.36 | 17.36 | 17.36 | -1.36% | 385 |
| Sep 11, 2025 | 17.43 | 17.60 | 17.43 | 17.60 | 17.60 | 2.50% | 17 |
| Sep 10, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.32% | 1 |
| Sep 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.53% | 1 |
| Sep 8, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.53% | 1 |
| Sep 5, 2025 | 17.11 | 17.11 | 16.96 | 16.96 | 16.96 | -0.93% | 1 |
| Sep 4, 2025 | 17.42 | 17.42 | 17.12 | 17.12 | 17.12 | -4.14% | 150 |
| Sep 3, 2025 | 17.83 | 17.86 | 17.83 | 17.86 | 17.86 | 1.71% | 150 |
| Sep 2, 2025 | 17.83 | 17.83 | 17.56 | 17.56 | 17.56 | 0.17% | 3,209 |
| Sep 1, 2025 | 17.93 | 17.93 | 17.53 | 17.53 | 17.53 | 0.23% | 5,173 |
| Aug 29, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.63% | 29 |
| Aug 28, 2025 | 18.16 | 18.16 | 17.60 | 17.60 | 17.60 | -0.85% | 29 |
| Aug 27, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.06% | 3 |
| Aug 26, 2025 | 17.36 | 17.76 | 17.36 | 17.76 | 17.76 | 2.36% | 3 |
| Aug 25, 2025 | 17.42 | 17.59 | 17.35 | 17.35 | 17.35 | 0.29% | 285 |
| Aug 22, 2025 | 17.31 | 17.39 | 17.30 | 17.30 | 17.30 | 1.47% | 159 |
| Aug 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 11 |
| Aug 20, 2025 | 17.25 | 17.25 | 17.05 | 17.05 | 17.05 | 0.71% | 11 |
| Aug 19, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.80% | 200 |
| Aug 18, 2025 | 16.60 | 16.63 | 16.60 | 16.63 | 16.63 | -0.54% | 200 |
| Aug 15, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.12% | 115 |
| Aug 14, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.24% | 115 |