Subsea 7 S.A. (FRA:SOCA)
Germany · Delayed Price · Currency is EUR 28.80
-0.60 (-2.04%)
At close: Oct 23, 2026
FRA:SOCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Oct 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.55% | - |
| Oct 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Oct 19, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 1.27% | - |
| Oct 16, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 1.29% | - |
| Oct 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Oct 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Oct 12, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 7.43% | - |
| Oct 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Oct 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.97% | - |
| Oct 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Oct 5, 2026 | 28.60 | 30.40 | 28.60 | 30.40 | 30.40 | 3.40% | - |
| Oct 2, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | - |
| Oct 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Sep 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 28, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 0.67% | - |
| Sep 25, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 0.68% | - |
| Sep 24, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 0.68% | 50 |
| Sep 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Sep 22, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 1.36% | - |
| Sep 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 18, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Sep 17, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 4.11% | - |
| Sep 16, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | -1.35% | - |
| Sep 15, 2026 | 28.00 | 29.60 | 28.00 | 29.60 | 29.60 | 4.23% | - |
| Sep 14, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| Sep 11, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | -0.67% | - |
| Sep 10, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Sep 9, 2026 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 0.66% | - |
| Sep 8, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 2.03% | - |
| Sep 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Sep 4, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1.34% | - |
| Sep 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Sep 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Sep 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Aug 31, 2026 | 30.00 | 31.40 | 30.00 | 31.40 | 31.40 | 2.61% | - |
| Aug 28, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | -1.29% | - |
| Aug 27, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 2.65% | - |
| Aug 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Aug 21, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | -1.90% | - |
| Aug 20, 2026 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | 1.94% | 10 |
| Aug 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Aug 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Aug 17, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.27% | - |