Subsea 7 S.A. (FRA:SOC)
Germany · Delayed Price · Currency is EUR 21.42
-0.04 (-0.19%)
At close: Jan 30, 2026
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.16 | 21.50 | 21.16 | 21.42 | 21.42 | -0.19% | 555 |
| Jan 29, 2026 | 21.00 | 21.60 | 21.00 | 21.46 | 21.46 | 3.97% | 700 |
| Jan 28, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.19% | - |
| Jan 27, 2026 | 20.44 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 300 |
| Jan 26, 2026 | 20.72 | 20.72 | 20.40 | 20.40 | 20.40 | - | 10 |
| Jan 23, 2026 | 19.57 | 20.50 | 19.57 | 20.40 | 20.40 | 4.08% | 1,500 |
| Jan 22, 2026 | 19.57 | 19.84 | 19.57 | 19.60 | 19.60 | 1.71% | 111 |
| Jan 21, 2026 | 18.96 | 19.27 | 18.96 | 19.27 | 19.27 | 3.55% | 20 |
| Jan 20, 2026 | 18.52 | 18.61 | 18.52 | 18.61 | 18.61 | -0.75% | 30 |
| Jan 19, 2026 | 18.74 | 18.80 | 18.74 | 18.75 | 18.75 | -0.16% | 3,829 |
| Jan 16, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.90% | - |
| Jan 15, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.12% | - |
| Jan 14, 2026 | 18.64 | 18.74 | 18.64 | 18.74 | 18.74 | 0.11% | 106 |
| Jan 13, 2026 | 18.10 | 18.72 | 18.10 | 18.72 | 18.72 | 3.77% | 100 |
| Jan 12, 2026 | 18.00 | 18.04 | 18.00 | 18.04 | 18.04 | - | 2 |
| Jan 9, 2026 | 17.84 | 18.04 | 17.79 | 18.04 | 18.04 | 1.12% | 57 |
| Jan 8, 2026 | 17.78 | 17.84 | 17.59 | 17.84 | 17.84 | -0.11% | 210 |
| Jan 7, 2026 | 18.38 | 18.38 | 17.83 | 17.86 | 17.86 | 0.28% | 1,395 |
| Jan 6, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.11% | 25 |
| Jan 5, 2026 | 17.99 | 18.03 | 17.99 | 18.01 | 18.01 | 4.10% | 91 |
| Jan 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.94% | - |
| Dec 30, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.06% | - |
| Dec 29, 2025 | 17.60 | 17.60 | 16.98 | 16.98 | 16.98 | -1.96% | 164 |
| Dec 23, 2025 | 17.29 | 17.32 | 17.19 | 17.32 | 17.32 | 2.73% | 1,206 |
| Dec 22, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 3.69% | - |
| Dec 19, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.18% | - |
| Dec 18, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.31% | - |
| Dec 17, 2025 | 16.20 | 16.20 | 16.12 | 16.12 | 16.12 | -1.41% | 75 |
| Dec 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.33% | - |
| Dec 15, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - | - |
| Dec 12, 2025 | 16.80 | 16.80 | 16.57 | 16.57 | 16.57 | -0.30% | 5 |
| Dec 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.24% | - |
| Dec 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.76% | - |
| Dec 9, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.71% | - |
| Dec 8, 2025 | 16.83 | 17.01 | 16.83 | 17.01 | 17.01 | 1.80% | 50 |
| Dec 5, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.58% | - |
| Dec 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.24% | - |
| Dec 3, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.06% | - |
| Dec 2, 2025 | 16.49 | 16.49 | 16.10 | 16.10 | 16.10 | -1.71% | 1,301 |
| Dec 1, 2025 | 16.61 | 16.61 | 16.38 | 16.38 | 16.38 | -1.33% | 124 |
| Nov 28, 2025 | 16.37 | 16.60 | 16.37 | 16.60 | 16.60 | 0.30% | 19 |
| Nov 27, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.24% | - |
| Nov 26, 2025 | 16.93 | 16.93 | 16.59 | 16.59 | 16.59 | 2.22% | 59 |
| Nov 25, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | - |
| Nov 24, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 2.46% | - |
| Nov 21, 2025 | 16.20 | 16.20 | 15.84 | 15.84 | 15.84 | -2.88% | 500 |
| Nov 20, 2025 | 15.95 | 16.31 | 15.95 | 16.31 | 16.31 | 2.07% | 116 |
| Nov 19, 2025 | 16.06 | 16.06 | 15.98 | 15.98 | 15.98 | 1.59% | 20 |
| Nov 18, 2025 | 15.81 | 15.81 | 15.73 | 15.73 | 15.73 | -1.69% | 151 |
| Nov 17, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -0.44% | 75 |