Subsea 7 S.A. (FRA:SOCA)
Germany · Delayed Price · Currency is EUR 16.60
+0.10 (0.61%)
At close: Nov 28, 2025
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 28, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 0.61% | - |
| Nov 27, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -0.60% | - |
| Nov 26, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | - |
| Nov 25, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 1.83% | - |
| Nov 24, 2025 | 16.00 | 16.40 | 15.90 | 16.40 | 16.40 | 1.23% | 2 |
| Nov 21, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 1.25% | - |
| Nov 20, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | - |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Nov 18, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 17, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Nov 14, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Nov 13, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | - |
| Nov 12, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -0.61% | - |
| Nov 11, 2025 | 15.70 | 16.30 | 15.70 | 16.30 | 16.30 | 3.16% | - |
| Nov 10, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 2.60% | 5 |
| Nov 7, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - | 500 |
| Nov 6, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Nov 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Nov 3, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - | - |
| Oct 31, 2025 | 15.70 | 16.20 | 15.70 | 15.70 | 15.70 | 1.29% | 77 |
| Oct 30, 2025 | 16.20 | 16.20 | 15.50 | 15.50 | 15.50 | -4.91% | - |
| Oct 29, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 15.80 | -0.61% | 500 |
| Oct 28, 2025 | 16.30 | 16.50 | 16.30 | 16.40 | 15.90 | -0.61% | 500 |
| Oct 27, 2025 | 16.30 | 16.50 | 16.20 | 16.50 | 16.00 | - | 180 |
| Oct 24, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.00 | -0.60% | - |
| Oct 23, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.09 | - | - |
| Oct 22, 2025 | 16.00 | 16.60 | 16.00 | 16.60 | 16.09 | 2.47% | - |
| Oct 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.71 | -1.22% | 130 |
| Oct 20, 2025 | 16.10 | 16.50 | 16.10 | 16.40 | 15.90 | 0.61% | 35 |
| Oct 17, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 15.80 | 0.62% | - |
| Oct 16, 2025 | 16.60 | 16.70 | 16.20 | 16.20 | 15.71 | -2.99% | 180 |
| Oct 15, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | 16.19 | -1.76% | - |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.48 | -1.16% | - |
| Oct 13, 2025 | 16.90 | 17.20 | 16.90 | 17.20 | 16.68 | 0.58% | - |
| Oct 10, 2025 | 17.80 | 17.80 | 17.10 | 17.10 | 16.58 | -4.47% | - |
| Oct 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.35 | -1.10% | - |
| Oct 8, 2025 | 17.80 | 18.50 | 17.80 | 18.10 | 17.55 | 0.56% | 242 |
| Oct 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | -0.55% | - |
| Oct 6, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 17.55 | 1.12% | - |
| Oct 3, 2025 | 17.40 | 17.90 | 17.40 | 17.90 | 17.35 | 1.70% | - |
| Oct 2, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.06 | -0.56% | - |
| Oct 1, 2025 | 17.20 | 17.70 | 17.20 | 17.70 | 17.16 | 1.72% | - |
| Sep 30, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 16.87 | -2.79% | - |
| Sep 29, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.35 | 0.56% | - |
| Sep 26, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.26 | 1.14% | - |
| Sep 25, 2025 | 17.10 | 17.60 | 17.10 | 17.60 | 17.06 | 1.73% | - |
| Sep 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.77 | 2.98% | - |
| Sep 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.29 | -1.18% | - |