Subsea 7 S.A. (FRA:SOC)
Germany · Delayed Price · Currency is EUR 16.60
+0.05 (0.30%)
At close: Nov 28, 2025
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 16.41 | 16.41 | 16.07 | 16.07 | 16.07 | -1.95% | 19 |
| Nov 13, 2025 | 16.47 | 16.47 | 16.38 | 16.39 | 16.39 | 0.55% | 4 |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.90% | - |
| Nov 11, 2025 | 15.76 | 15.84 | 15.76 | 15.84 | 15.84 | 0.44% | 4 |
| Nov 10, 2025 | 15.64 | 15.77 | 15.64 | 15.77 | 15.77 | 1.94% | 1 |
| Nov 7, 2025 | 15.36 | 15.47 | 15.36 | 15.47 | 15.47 | -0.06% | 130 |
| Nov 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.09% | - |
| Nov 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.19% | - |
| Nov 4, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -2.25% | - |
| Nov 3, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.38% | - |
| Oct 31, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.95% | - |
| Oct 30, 2025 | 15.82 | 15.82 | 15.74 | 15.77 | 15.77 | 0.06% | 394 |
| Oct 29, 2025 | 15.89 | 15.89 | 15.70 | 15.76 | 15.76 | -3.25% | 595 |
| Oct 28, 2025 | 16.75 | 16.75 | 16.29 | 16.29 | 15.73 | -0.85% | 305 |
| Oct 27, 2025 | 16.84 | 16.84 | 16.43 | 16.43 | 15.87 | -0.67% | 5 |
| Oct 24, 2025 | 16.72 | 16.72 | 16.54 | 16.54 | 15.97 | -1.43% | 75 |
| Oct 23, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.20 | 2.94% | - |
| Oct 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.74 | -0.79% | - |
| Oct 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 15.87 | -0.36% | - |
| Oct 20, 2025 | 16.45 | 16.49 | 16.45 | 16.49 | 15.92 | -0.48% | 28 |
| Oct 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.00 | 0.06% | - |
| Oct 16, 2025 | 16.96 | 16.98 | 16.56 | 16.56 | 15.99 | -2.47% | 45 |
| Oct 15, 2025 | 17.30 | 17.30 | 16.98 | 16.98 | 16.40 | -0.64% | 28 |
| Oct 14, 2025 | 17.15 | 17.15 | 17.09 | 17.09 | 16.50 | -2.23% | 27 |
| Oct 13, 2025 | 17.66 | 17.66 | 17.48 | 17.48 | 16.88 | -2.02% | 1 |
| Oct 10, 2025 | 18.21 | 18.21 | 17.80 | 17.84 | 17.23 | -1.98% | 1,378 |
| Oct 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.58 | -0.22% | 2,000 |
| Oct 8, 2025 | 18.17 | 18.24 | 18.13 | 18.24 | 17.61 | -0.33% | 29 |
| Oct 7, 2025 | 18.16 | 18.30 | 18.16 | 18.30 | 17.67 | 0.60% | 266 |
| Oct 6, 2025 | 18.02 | 18.19 | 18.02 | 18.19 | 17.57 | 1.39% | 50 |
| Oct 3, 2025 | 17.92 | 17.94 | 17.92 | 17.94 | 17.32 | -0.17% | 1 |
| Oct 2, 2025 | 18.02 | 18.02 | 17.97 | 17.97 | 17.35 | 1.53% | 30 |
| Oct 1, 2025 | 17.69 | 17.70 | 17.69 | 17.70 | 17.09 | -1.67% | 280 |
| Sep 30, 2025 | 18.20 | 18.21 | 18.00 | 18.00 | 17.38 | -0.66% | 27 |
| Sep 29, 2025 | 17.97 | 18.14 | 17.97 | 18.12 | 17.50 | 2.43% | 10 |
| Sep 26, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.08 | 1.55% | - |
| Sep 25, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 16.82 | -0.91% | - |
| Sep 24, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 16.98 | 3.17% | - |
| Sep 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.46 | -0.35% | - |