Subsea 7 S.A. (FRA:SOCA)
Germany · Delayed Price · Currency is EUR 28.60
-1.20 (-4.03%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:SOCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | - | -4.03% | - |
| Jul 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jul 24, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | -1.96% | - |
| Jul 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6.25% | - |
| Jul 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Jul 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Jul 17, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -0.69% | - |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jul 13, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 0.67% | - |
| Jul 10, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Jul 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jul 8, 2026 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 6.12% | - |
| Jul 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jul 6, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | - | - |
| Jul 3, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 0.68% | - |
| Jul 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jun 30, 2026 | 28.20 | 29.80 | 28.20 | 29.80 | 29.80 | 3.47% | 23 |
| Jun 29, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 1.41% | - |
| Jun 26, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| Jun 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jun 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jun 23, 2026 | 29.00 | 30.40 | 29.00 | 30.40 | 30.40 | 0.66% | 242 |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Jun 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Jun 18, 2026 | 31.20 | 31.20 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Jun 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jun 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jun 15, 2026 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 3.27% | - |
| Jun 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| Jun 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jun 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jun 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jun 8, 2026 | 29.40 | 31.40 | 29.40 | 30.20 | 30.20 | 2.03% | 259 |
| Jun 5, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 1.37% | - |
| Jun 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jun 3, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 0.68% | - |
| Jun 2, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 1.38% | - |
| Jun 1, 2026 | 27.80 | 29.00 | 27.80 | 29.00 | 29.00 | 3.57% | 10 |
| May 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| May 28, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | 2.92% | 80 |
| May 27, 2026 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -5.52% | - |
| May 26, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 2.84% | - |
| May 25, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| May 22, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| May 21, 2026 | 30.80 | 30.80 | 29.40 | 29.40 | 29.40 | -1.45% | - |
| May 20, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 29.83 | -2.52% | - |