Subsea 7 S.A. (FRA:SOCA)
Germany · Delayed Price · Currency is EUR 18.20
+0.30 (1.68%)
Last updated: Jan 6, 2026, 11:02 AM CET
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | - | - |
| Jan 8, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 0.56% | - |
| Jan 7, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.73% | 300 |
| Jan 6, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 2.23% | 274 |
| Jan 5, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 1.70% | - |
| Jan 2, 2026 | 16.90 | 17.60 | 16.90 | 17.60 | 17.60 | 5.39% | - |
| Dec 30, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.21% | - |
| Dec 29, 2025 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | -4.62% | 50 |
| Dec 23, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 65 |
| Dec 22, 2025 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 2.99% | - |
| Dec 19, 2025 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | 3.09% | - |
| Dec 18, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 0.62% | - |
| Dec 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Dec 15, 2025 | 16.20 | 16.70 | 16.20 | 16.30 | 16.30 | -0.61% | 5 |
| Dec 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Dec 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Dec 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Dec 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 202 |
| Dec 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Dec 5, 2025 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 4.97% | - |
| Dec 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Dec 3, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 1.89% | - |
| Dec 2, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| 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 |