Subsea 7 S.A. (FRA:SOCA)
Germany · Delayed Price · Currency is EUR 29.20
+1.00 (3.55%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:SOCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | - | -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% | - |
| May 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.60 | -0.62% | - |
| May 18, 2026 | 31.60 | 32.00 | 31.40 | 32.00 | 30.79 | 0.63% | 100 |
| May 15, 2026 | 30.60 | 31.80 | 30.60 | 31.80 | 30.60 | 4.61% | 33 |
| May 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.25 | -4.40% | - |
| May 13, 2026 | 29.40 | 31.80 | 29.40 | 31.80 | 30.60 | 11.19% | 130 |
| May 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.52 | -2.05% | - |
| May 11, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 28.10 | 4.29% | 2 |
| May 8, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 26.95 | -5.41% | - |
| May 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.48 | -2.63% | - |
| May 6, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 29.25 | -0.65% | 162 |
| May 5, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 29.45 | 0.66% | - |
| May 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.25 | -0.65% | - |
| Apr 30, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 29.45 | 1.32% | - |
| Apr 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.06 | 2.03% | - |
| Apr 28, 2026 | 29.00 | 30.20 | 29.00 | 29.60 | 28.48 | 0.68% | 100 |
| Apr 27, 2026 | 28.40 | 29.40 | 28.40 | 29.40 | 28.29 | 5.76% | - |
| Apr 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.75 | -0.71% | - |
| Apr 23, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 26.95 | -1.41% | - |
| Apr 22, 2026 | 26.20 | 28.40 | 26.20 | 28.40 | 27.33 | 6.77% | - |
| Apr 21, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 25.60 | - | - |
| Apr 20, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 25.60 | 1.53% | - |
| Apr 17, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 25.21 | -3.68% | - |
| Apr 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.18 | -0.73% | - |
| Apr 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.37 | -1.44% | - |
| Apr 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.75 | 0.72% | - |
| Apr 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.56 | -0.72% | - |
| Apr 10, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 26.75 | 1.46% | 50 |
| Apr 9, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 26.37 | 1.48% | - |
| Apr 8, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 25.98 | 2.27% | - |
| Apr 7, 2026 | 25.20 | 26.40 | 25.20 | 26.40 | 25.41 | 3.94% | - |
| Apr 2, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 24.44 | -1.55% | - |
| Apr 1, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 24.83 | -1.53% | 39 |
| Mar 31, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 25.21 | 1.55% | - |
| Mar 30, 2026 | 24.60 | 25.80 | 24.60 | 25.80 | 24.83 | 5.74% | 10 |
| Mar 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | -2.40% | - |
| Mar 26, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 24.06 | 3.31% | - |
| Mar 25, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 23.29 | 3.42% | 100 |
| Mar 24, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 22.52 | 1.74% | - |
| Mar 23, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 22.13 | 0.88% | - |