Subsea 7 S.A. (FRA:SOCA)
Germany · Delayed Price · Currency is EUR 28.20
+2.00 (7.63%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:SOCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Apr 22, 2026 | 26.20 | 28.40 | 26.20 | 28.40 | 28.40 | 6.77% | - |
| Apr 21, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | - | - |
| Apr 20, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | - |
| Apr 17, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Apr 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Apr 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Apr 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Apr 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Apr 10, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 1.46% | 50 |
| Apr 9, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 1.48% | - |
| Apr 8, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 2.27% | - |
| Apr 7, 2026 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 3.94% | - |
| Apr 2, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Apr 1, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.53% | 39 |
| Mar 31, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 1.55% | - |
| Mar 30, 2026 | 24.60 | 25.80 | 24.60 | 25.80 | 25.80 | 5.74% | 10 |
| 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 | - | - |