Subsea 7 S.A. (FRA:SOC)
Germany · Delayed Price · Currency is EUR 17.19
+0.07 (0.41%)
Last updated: Jul 30, 2025
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | 0.83% | - |
| 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 |
| Jul 1, 2025 | 15.95 | 16.10 | 15.95 | 16.10 | - | 1.45% | 7,850 |
| Jun 30, 2025 | 15.81 | 15.94 | 15.81 | 15.87 | - | 0.83% | 1,591 |
| Jun 27, 2025 | 15.68 | 15.74 | 15.68 | 15.74 | - | -0.06% | 100 |
| Jun 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | -0.38% | - |
| Jun 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | - | -0.69% | 2,300 |
| Jun 24, 2025 | 16.17 | 16.17 | 15.68 | 15.92 | - | -1.00% | 2,300 |
| Jun 23, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | - | -3.83% | 10 |
| Jun 20, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | - | 2.14% | 10 |
| Jun 19, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | - | -1.98% | 10 |
| Jun 18, 2025 | 16.69 | 16.70 | 16.69 | 16.70 | - | 3.21% | 10 |
| Jun 17, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | - | -0.49% | - |
| Jun 16, 2025 | 16.37 | 16.37 | 16.26 | 16.26 | - | -2.11% | 7 |
| Jun 13, 2025 | 16.74 | 16.74 | 16.54 | 16.61 | - | 3.81% | 250 |
| Jun 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -1.84% | 55 |
| Jun 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 5.16% | 55 |
| Jun 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 0.19% | 55 |
| Jun 9, 2025 | 15.51 | 15.57 | 15.47 | 15.47 | - | -1.02% | 55 |
| Jun 6, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | - | 0.97% | 38 |
| Jun 5, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | - | -0.32% | 38 |
| Jun 4, 2025 | 15.33 | 15.53 | 15.33 | 15.53 | - | 2.10% | 38 |
| Jun 3, 2025 | 15.24 | 15.24 | 15.21 | 15.21 | - | 1.40% | 15 |
| Jun 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 0.27% | 28 |
| May 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | - | -0.73% | 28 |
| May 29, 2025 | 15.05 | 15.07 | 15.05 | 15.07 | - | 1.96% | 28 |
| May 28, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | - | -0.47% | - |
| May 27, 2025 | 14.30 | 14.85 | 14.30 | 14.85 | - | 3.92% | 625 |
| May 26, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | - | 0.14% | 50 |