Subsea 7 S.A. (FRA:SOC)
Germany · Delayed Price · Currency is EUR 29.78
-0.78 (-2.55%)
At close: Sep 18, 2026
FRA:SOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.36 | 30.36 | 29.78 | 29.78 | 29.78 | -2.55% | 54 |
| Sep 17, 2026 | 29.92 | 30.56 | 29.92 | 30.56 | 30.56 | 4.44% | 59 |
| Sep 16, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.25% | - |
| Sep 15, 2026 | 28.66 | 28.90 | 28.66 | 28.90 | 28.90 | -2.96% | 14 |
| Sep 14, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.00% | - |
| Sep 11, 2026 | 29.86 | 30.08 | 29.86 | 30.08 | 30.08 | -1.70% | 5 |
| Sep 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.66% | - |
| Sep 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.87% | - |
| Sep 8, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.13% | - |
| Sep 7, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.05% | - |
| Sep 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% | - |
| Sep 3, 2026 | 30.34 | 30.52 | 30.34 | 30.52 | 30.52 | -1.61% | 200 |
| Sep 2, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -2.21% | - |
| Sep 1, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 1.60% | - |
| Aug 31, 2026 | 30.72 | 31.22 | 30.72 | 31.22 | 31.22 | 0.71% | 9 |
| Aug 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.52% | - |
| Aug 27, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.39% | - |
| Aug 26, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.45% | - |
| Aug 25, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.32% | - |
| Aug 24, 2026 | 31.06 | 31.20 | 31.06 | 31.20 | 31.20 | -0.06% | 1,900 |
| Aug 21, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.13% | 40 |
| Aug 20, 2026 | 31.12 | 31.18 | 31.12 | 31.18 | 31.18 | -1.39% | 35 |
| Aug 19, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.57% | - |
| Aug 18, 2026 | 31.96 | 31.96 | 31.74 | 31.80 | 31.80 | 0.06% | 1,305 |
| Aug 17, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.08% | - |
| Aug 14, 2026 | 30.80 | 31.68 | 30.80 | 31.44 | 31.44 | 2.54% | 35 |
| Aug 13, 2026 | 30.60 | 30.66 | 30.60 | 30.66 | 30.66 | 0.26% | 10 |
| Aug 12, 2026 | 30.52 | 30.60 | 30.52 | 30.58 | 30.58 | 0.13% | 152 |
| Aug 11, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.94% | - |
| Aug 10, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.86% | - |
| Aug 7, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.33% | - |
| Aug 6, 2026 | 30.02 | 30.32 | 30.02 | 30.32 | 30.32 | 0.73% | 3 |
| Aug 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.62% | - |
| Aug 4, 2026 | 29.86 | 29.92 | 29.62 | 29.62 | 29.62 | 2.00% | 90 |
| Aug 3, 2026 | 29.44 | 29.44 | 29.04 | 29.04 | 29.04 | -0.41% | 450 |
| Jul 31, 2026 | 28.48 | 29.16 | 28.48 | 29.16 | 29.16 | 2.53% | 768 |
| Jul 30, 2026 | 27.52 | 28.44 | 27.52 | 28.44 | 28.44 | 4.41% | 160 |
| Jul 29, 2026 | 27.70 | 27.70 | 27.24 | 27.24 | 27.24 | -1.45% | 740 |
| Jul 28, 2026 | 29.30 | 29.30 | 27.30 | 27.64 | 27.64 | -9.38% | 2,076 |
| Jul 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.28% | - |
| Jul 24, 2026 | 30.14 | 30.14 | 29.78 | 29.82 | 29.82 | -0.80% | 500 |
| Jul 23, 2026 | 31.22 | 31.22 | 30.02 | 30.06 | 30.06 | 1.83% | 24 |
| Jul 22, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.37% | - |
| Jul 21, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.69% | - |
| Jul 20, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.70% | - |
| Jul 17, 2026 | 29.24 | 29.24 | 28.40 | 28.72 | 28.72 | -3.30% | 316 |
| Jul 16, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.34% | - |
| Jul 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.19% | - |
| Jul 14, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.55% | - |
| Jul 13, 2026 | 29.68 | 30.24 | 29.68 | 29.70 | 29.70 | -1.00% | 650 |