Subsea 7 S.A. (LON:0OGK)
London · Delayed Price · Currency is GBP · Price in NOK 249.72
-0.95 (-0.38%)
At close: Feb 11, 2026
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 252.70 | 255.80 | 250.20 | 252.60 | 252.60 | 1.16% | 41,143 |
| Feb 11, 2026 | 248.30 | 251.40 | 248.60 | 249.72 | 249.72 | -0.38% | 2,249,446 |
| Feb 10, 2026 | 249.70 | 252.60 | 248.60 | 250.67 | 250.67 | 0.52% | 39,717 |
| Feb 9, 2026 | 243.70 | 250.00 | 243.60 | 249.37 | 249.37 | 3.20% | 94,352 |
| Feb 6, 2026 | 241.00 | 244.80 | 240.00 | 241.63 | 241.63 | 0.68% | 174,147 |
| Feb 5, 2026 | 248.60 | 243.60 | 233.40 | 240.00 | 240.00 | -2.62% | 114,729 |
| Feb 4, 2026 | 246.00 | 248.40 | 243.40 | 246.45 | 246.45 | -0.03% | 65,380 |
| Feb 3, 2026 | 243.40 | 247.80 | 242.80 | 246.53 | 246.53 | 0.54% | 40,489 |
| Feb 2, 2026 | 240.60 | 248.20 | 240.00 | 245.20 | 245.20 | 1.07% | 79,972 |
| Jan 30, 2026 | 242.00 | 245.60 | 241.00 | 242.60 | 242.60 | -1.20% | 20,382 |
| Jan 29, 2026 | 245.20 | 248.60 | 243.00 | 245.55 | 245.55 | 1.19% | 65,227 |
| Jan 28, 2026 | 239.40 | 244.00 | 238.60 | 242.67 | 242.67 | 2.44% | 38,136 |
| Jan 27, 2026 | 236.90 | 238.20 | 235.20 | 236.89 | 236.89 | -0.60% | 98,682 |
| Jan 26, 2026 | 235.60 | 238.80 | 235.00 | 238.31 | 238.31 | 1.40% | 72,329 |
| Jan 23, 2026 | 221.80 | 237.20 | 228.00 | 235.01 | 235.01 | 3.37% | 78,230 |
| Jan 22, 2026 | 220.80 | 231.60 | 226.20 | 227.35 | 227.35 | 1.49% | 44,839 |
| Jan 21, 2026 | 222.60 | 226.20 | 222.20 | 224.02 | 224.02 | 3.34% | 128,721 |
| Jan 20, 2026 | 220.50 | 221.60 | 216.20 | 216.78 | 216.78 | -1.20% | 22,226 |
| Jan 19, 2026 | 224.00 | 222.00 | 218.40 | 219.42 | 219.42 | -1.34% | 31,764 |
| Jan 16, 2026 | 220.60 | 223.20 | 219.20 | 222.39 | 222.39 | 0.61% | 60,892 |
| Jan 15, 2026 | 219.90 | 221.80 | 219.60 | 221.03 | 221.03 | -0.39% | 30,995 |
| Jan 14, 2026 | 219.80 | 222.60 | 219.40 | 221.90 | 221.90 | 0.86% | 25,605 |
| Jan 13, 2026 | 212.00 | 221.20 | 213.20 | 220.00 | 220.00 | 4.03% | 33,179 |
| Jan 12, 2026 | 208.00 | 212.70 | 210.00 | 211.48 | 211.48 | 0.43% | 1,802,828 |
| Jan 9, 2026 | 211.50 | 212.20 | 209.40 | 210.57 | 210.57 | 1.10% | 25,272 |
| Jan 8, 2026 | 215.10 | 210.80 | 207.40 | 208.27 | 208.27 | -1.06% | 14,971 |
| Jan 7, 2026 | 214.10 | 214.80 | 207.40 | 210.51 | 210.51 | -2.35% | 48,087 |
| Jan 6, 2026 | 215.80 | 217.00 | 210.60 | 215.58 | 215.58 | 1.61% | 94,958 |
| Jan 5, 2026 | 211.10 | 215.60 | 210.00 | 212.17 | 212.17 | 2.90% | 209,824 |
| Jan 2, 2026 | 203.55 | 206.80 | 203.60 | 206.19 | 206.19 | 1.77% | 10,161 |
| Dec 31, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 0.10% | - |
| Dec 30, 2025 | 201.80 | 203.20 | 201.00 | 202.39 | 202.39 | 0.43% | 15,972 |
| Dec 29, 2025 | 205.20 | 206.00 | 200.40 | 201.53 | 201.53 | -0.77% | 44,270 |
| Dec 24, 2025 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | -0.62% | - |
| Dec 23, 2025 | 203.45 | 205.40 | 203.02 | 204.36 | 204.36 | -0.18% | 47,712 |
| Dec 22, 2025 | 201.90 | 205.60 | 202.60 | 204.73 | 204.73 | 3.51% | 71,928 |
| Dec 19, 2025 | 195.50 | 199.70 | 195.10 | 197.80 | 197.80 | 1.92% | 42,963 |
| Dec 18, 2025 | 193.90 | 195.00 | 192.90 | 194.07 | 194.07 | -0.51% | 24,755 |
| Dec 17, 2025 | 195.65 | 197.10 | 193.60 | 195.06 | 195.06 | 0.37% | 298,099 |
| Dec 16, 2025 | 201.40 | 195.70 | 193.50 | 194.35 | 194.35 | -0.49% | 178,595 |
| Dec 15, 2025 | 196.55 | 197.10 | 195.00 | 195.31 | 195.31 | -0.10% | 176,017 |
| Dec 12, 2025 | 196.90 | 197.80 | 195.20 | 195.50 | 195.50 | -0.56% | 1,704,116 |
| Dec 11, 2025 | 198.20 | 198.60 | 195.70 | 196.61 | 196.61 | -0.60% | 21,437 |
| Dec 10, 2025 | 202.10 | 200.40 | 195.50 | 197.79 | 197.79 | -1.34% | 33,678 |
| Dec 9, 2025 | 202.10 | 203.00 | 199.80 | 200.48 | 200.48 | -0.21% | 23,801 |
| Dec 8, 2025 | 200.50 | 202.00 | 200.00 | 200.90 | 200.90 | 0.85% | 22,161 |
| Dec 5, 2025 | 197.85 | 200.60 | 197.40 | 199.20 | 199.20 | 3.06% | 26,325 |
| Dec 4, 2025 | 193.35 | 197.40 | 190.80 | 193.28 | 193.28 | 1.21% | 34,244 |
| Dec 3, 2025 | 189.45 | 191.80 | 189.00 | 190.97 | 190.97 | 0.46% | 20,536 |
| Dec 2, 2025 | 192.65 | 193.60 | 188.50 | 190.10 | 190.10 | -1.28% | 21,927 |