Skip to main content
logo
Subsea 7 S.A. (FRA:SOC)
Germany flag Germany · Delayed Price · Currency is EUR
28.32
-0.24 (-0.84%)
Last updated: Apr 23, 2026, 5:41 PM CET

FRA:SOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202628.3028.3028.3028.30--0.91%-
Apr 22, 202626.5428.5626.5428.5628.566.25%140
Apr 21, 202626.8826.8826.8826.8826.883.07%-
Apr 20, 202626.0826.0826.0826.0826.081.24%-
Apr 17, 202627.3027.4225.7025.7625.76-6.40%3,208
Apr 16, 202627.5827.5827.5227.5227.52-1.57%30
Apr 15, 202627.9627.9627.9627.9627.96-0.43%-
Apr 14, 202628.0828.0828.0828.0828.08-0.71%-
Apr 13, 202627.8828.4427.8828.2828.281.14%1,056
Apr 10, 202628.6628.6627.9627.9627.96-0.99%632
Apr 9, 202626.8628.2426.8628.2428.244.52%195
Apr 8, 202628.2428.2426.0827.0227.020.22%105
Apr 7, 202626.4226.9626.4226.9626.963.61%52
Apr 2, 202626.0226.0226.0226.0226.02-1.59%-
Apr 1, 202627.3427.8026.0826.4426.441.69%782
Mar 31, 202626.2026.2026.0026.0026.00-0.38%310
Mar 30, 202624.8226.1024.8226.1026.104.07%352
Mar 27, 202625.1625.1625.0025.0825.08-0.08%440
Mar 26, 202624.0025.1224.0025.1025.103.29%1,950
Mar 25, 202624.0824.3023.9224.3024.302.10%20
Mar 24, 202622.9423.9022.9423.8023.803.48%150
Mar 23, 202623.0423.3022.4423.0023.00-1.79%566
Mar 20, 202623.1423.4223.1423.4223.421.83%100
Mar 19, 202623.0023.0023.0023.0023.00-0.26%-
Mar 18, 202623.3023.3623.0623.0623.06-0.69%580
Mar 17, 202623.1623.2223.1623.2223.220.26%400
Mar 16, 202623.2623.2622.7823.1623.160.61%925
Mar 13, 202622.5223.0222.5223.0223.022.22%100
Mar 12, 202622.8222.8222.5222.5222.52-2.68%30
Mar 11, 202623.3823.3822.9423.1423.14-1.36%81
Mar 10, 202623.7623.9023.3023.4623.46-0.17%3,732
Mar 9, 202622.7423.5021.8623.5023.505.00%2,809
Mar 6, 202622.3622.4422.2422.3822.38-1.50%536
Mar 5, 202622.3422.7422.3422.7222.720.26%251
Mar 4, 202621.8222.6621.8222.6622.664.14%5
Mar 3, 202623.5423.5421.4421.7621.76-8.49%3,909
Mar 2, 202626.5026.5023.5023.7823.781.28%291
Feb 27, 202623.4823.4823.4823.4823.480.60%-
Feb 26, 202622.9623.4822.9623.3423.342.01%124
Feb 25, 202622.8822.8822.8822.8822.88-0.26%-
Feb 24, 202622.9422.9422.9422.9422.94-0.43%-
Feb 23, 202623.0423.0423.0423.0423.04-1.45%-
Feb 20, 202623.3823.3823.3823.3823.38-0.09%-
Feb 19, 202623.2823.6023.2823.4023.402.72%26
Feb 18, 202622.7822.7822.7822.7822.781.15%-
Feb 17, 202622.5222.5222.5222.5222.521.08%-
Feb 16, 202622.2822.2822.2822.2822.28-0.27%-
Feb 13, 202622.3422.3422.3422.3422.34-0.53%-
Feb 12, 202622.2822.5222.2822.4622.460.54%136
Feb 11, 202622.1222.3422.1222.3422.341.55%80