Subsea 7 S.A. (FRA:SOCA)
Germany · Delayed Price · Currency is EUR 24.40
-0.60 (-2.40%)
At close: Mar 27, 2026
FRA:SOCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Mar 26, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 3.31% | - |
| Mar 25, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 24.20 | 3.42% | 100 |
| Mar 24, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 1.74% | - |
| Mar 23, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 0.88% | - |
| Mar 20, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Mar 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 18, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | 20 |
| Mar 17, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | - |
| Mar 16, 2026 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 0.88% | 23 |
| Mar 13, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 0.89% | - |
| Mar 12, 2026 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | -1.75% | 500 |
| Mar 11, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Mar 10, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 500 |
| Mar 9, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.68% | 6 |
| Mar 6, 2026 | 22.60 | 22.60 | 22.00 | 22.40 | 22.40 | - | 340 |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 4, 2026 | 22.00 | 22.80 | 22.00 | 22.40 | 22.40 | 1.82% | 27 |
| Mar 3, 2026 | 23.60 | 23.60 | 22.00 | 22.00 | 22.00 | -6.78% | - |
| Mar 2, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Feb 27, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 3.42% | - |
| Feb 26, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | - |
| Feb 25, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | - |
| Feb 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Feb 23, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Feb 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 19, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | - |
| Feb 18, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | 247 |
| Feb 17, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| Feb 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Feb 13, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | -0.89% | - |
| Feb 12, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.82% | 90 |
| Feb 11, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Feb 10, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Feb 9, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 2.83% | - |
| Feb 6, 2026 | 20.80 | 21.60 | 20.80 | 21.20 | 21.20 | 4.95% | 340 |
| Feb 5, 2026 | 21.40 | 21.40 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 3, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 130 |
| Feb 2, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Jan 30, 2026 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | - | 40 |
| Jan 29, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 1.90% | - |
| Jan 28, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.94% | - |
| Jan 27, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Jan 26, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | 10 |
| Jan 23, 2026 | 19.40 | 20.40 | 19.40 | 20.40 | 20.40 | 4.08% | - |
| Jan 22, 2026 | 19.30 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 17,072 |
| Jan 21, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 3.72% | - |
| Jan 20, 2026 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | 4.44% | 5 |
| Jan 19, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -5.26% | - |