Subsea 7 S.A. (FRA:SOC)
Germany flag Germany · Delayed Price · Currency is EUR
18.00
-0.12 (-0.66%)
Last updated: Sep 30, 2025, 9:37 AM CET

Subsea 7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202517.9718.1417.9718.1218.122.43%10
Sep 26, 202517.6917.6917.6917.6917.691.55%1,400
Sep 25, 202517.4217.4217.4217.4217.42-0.91%1,400
Sep 24, 202517.5817.5817.5817.5817.583.17%1,400
Sep 23, 202517.0417.0417.0417.0417.04-0.35%1,400
Sep 22, 202517.2217.2217.1017.1017.10-1.67%1,400
Sep 19, 202517.3917.3917.3917.3917.390.29%1,400
Sep 18, 202517.3417.3417.3417.3417.340.46%1,400
Sep 17, 202517.2817.2817.2517.2617.260.47%1,400
Sep 16, 202517.4517.4517.1817.1817.18-1.21%10
Sep 15, 202517.6417.6417.3917.3917.390.17%23
Sep 12, 202517.5917.6217.3617.3617.36-1.36%385
Sep 11, 202517.4317.6017.4317.6017.602.50%17
Sep 10, 202517.1717.1717.1717.1717.172.32%1
Sep 9, 202516.7816.7816.7816.7816.78-0.53%1
Sep 8, 202516.8716.8716.8716.8716.87-0.53%1
Sep 5, 202517.1117.1116.9616.9616.96-0.93%1
Sep 4, 202517.4217.4217.1217.1217.12-4.14%150
Sep 3, 202517.8317.8617.8317.8617.861.71%150
Sep 2, 202517.8317.8317.5617.5617.560.17%3,209
Sep 1, 202517.9317.9317.5317.5317.530.23%5,173
Aug 29, 202517.4917.4917.4917.4917.49-0.63%29
Aug 28, 202518.1618.1617.6017.6017.60-0.85%29
Aug 27, 202517.7517.7517.7517.7517.75-0.06%3
Aug 26, 202517.3617.7617.3617.7617.762.36%3
Aug 25, 202517.4217.5917.3517.3517.350.29%285
Aug 22, 202517.3117.3917.3017.3017.301.47%159
Aug 21, 202517.0517.0517.0517.0517.05-11
Aug 20, 202517.2517.2517.0517.0517.050.71%11
Aug 19, 202516.9316.9316.9316.9316.931.80%200
Aug 18, 202516.6016.6316.6016.6316.63-0.54%200
Aug 15, 202516.7216.7216.7216.7216.72-0.12%115
Aug 14, 202516.7416.7416.7416.7416.74-0.24%115
Aug 13, 202516.7816.7816.7816.7816.781.02%115
Aug 12, 202516.6116.6116.6116.6116.610.91%115
Aug 11, 202516.6416.6416.4616.4616.46-1.08%115
Aug 8, 202516.6416.6416.6416.6416.64-0.95%7
Aug 7, 202516.8016.8016.8016.8016.800.84%7
Aug 6, 202516.5016.6616.5016.6616.661.15%7
Aug 5, 202516.4216.4716.4216.4716.47-0.96%1,179
Aug 4, 202516.6316.6316.6316.6316.63-2.41%50
Aug 1, 202517.0417.0417.0417.0417.040.83%50
Jul 31, 202516.9016.9016.9016.9016.90-1.69%14
Jul 30, 202517.1417.1917.1417.1917.190.41%14
Jul 29, 202516.8817.1216.8817.1217.120.35%2
Jul 28, 202517.0617.0617.0617.0617.061.31%230
Jul 25, 202517.3117.3116.8416.8416.84-5.29%230
Jul 24, 202516.9917.7816.9917.7817.785.27%25
Jul 23, 202516.9816.9816.8916.8916.890.18%20
Jul 22, 202516.7416.8616.7416.8616.860.18%250