Subsea 7 S.A. (FRA:SOCA)
Germany · Delayed Price · Currency is EUR 20.40
+0.80 (4.08%)
At close: Jan 23, 2026
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 1.06% | - |
| Jan 15, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 0.53% | - |
| Jan 14, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 0.54% | - |
| Jan 13, 2026 | 17.90 | 18.60 | 17.90 | 18.60 | 18.60 | 2.76% | - |
| Jan 12, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 1.12% | - |
| 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% | - |