Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 246.00
+4.00 (1.65%)
Jan 29, 2026, 11:43 AM CET
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 244.80 | 247.20 | 244.80 | 246.20 | - | 1.74% | 22,147 |
| Jan 28, 2026 | 239.80 | 243.60 | 237.60 | 242.00 | 242.00 | 2.37% | 368,027 |
| Jan 27, 2026 | 235.80 | 238.20 | 234.80 | 236.40 | 236.40 | 0.60% | 405,922 |
| Jan 26, 2026 | 235.80 | 239.00 | 233.60 | 235.00 | 235.00 | -0.59% | 320,421 |
| Jan 23, 2026 | 228.80 | 237.20 | 228.80 | 236.40 | 236.40 | 4.23% | 515,586 |
| Jan 22, 2026 | 227.80 | 232.40 | 225.80 | 226.80 | 226.80 | 0.27% | 392,680 |
| Jan 21, 2026 | 222.20 | 226.20 | 222.20 | 226.20 | 226.20 | 2.08% | 359,517 |
| Jan 20, 2026 | 218.60 | 221.60 | 216.20 | 221.60 | 221.60 | 1.37% | 203,147 |
| Jan 19, 2026 | 218.00 | 222.00 | 217.20 | 218.60 | 218.60 | -1.80% | 244,780 |
| Jan 16, 2026 | 221.00 | 223.40 | 218.80 | 222.60 | 222.60 | 0.72% | 269,605 |
| Jan 15, 2026 | 219.60 | 221.80 | 219.40 | 221.00 | 221.00 | - | 190,167 |
| Jan 14, 2026 | 220.00 | 222.40 | 218.80 | 221.00 | 221.00 | 1.01% | 248,049 |
| Jan 13, 2026 | 213.00 | 221.60 | 213.00 | 218.80 | 218.80 | 3.21% | 588,930 |
| Jan 12, 2026 | 211.40 | 212.80 | 210.00 | 212.00 | 212.00 | 0.95% | 147,257 |
| Jan 9, 2026 | 211.20 | 212.40 | 208.60 | 210.00 | 210.00 | 0.29% | 236,424 |
| Jan 8, 2026 | 210.40 | 210.40 | 207.40 | 209.40 | 209.40 | -0.48% | 185,954 |
| Jan 7, 2026 | 216.60 | 216.60 | 207.40 | 210.40 | 210.40 | -2.77% | 552,040 |
| Jan 6, 2026 | 211.00 | 217.00 | 210.60 | 216.40 | 216.40 | 3.54% | 490,727 |
| Jan 5, 2026 | 210.00 | 215.60 | 209.00 | 209.00 | 209.00 | 0.48% | 708,914 |
| Jan 2, 2026 | 203.20 | 208.00 | 203.00 | 208.00 | 208.00 | 2.36% | 265,146 |
| Dec 30, 2025 | 202.00 | 203.20 | 200.80 | 203.20 | 203.20 | 1.09% | 230,426 |
| Dec 29, 2025 | 205.00 | 206.00 | 200.20 | 201.00 | 201.00 | -1.95% | 203,879 |
| Dec 23, 2025 | 203.00 | 205.60 | 202.60 | 205.00 | 205.00 | -0.29% | 181,914 |
| Dec 22, 2025 | 201.80 | 205.60 | 201.80 | 205.60 | 205.60 | 3.37% | 289,384 |
| Dec 19, 2025 | 195.60 | 199.70 | 194.10 | 198.90 | 198.90 | 2.47% | 2,064,647 |
| Dec 18, 2025 | 193.30 | 195.30 | 192.80 | 194.10 | 194.10 | 0.26% | 397,597 |
| Dec 17, 2025 | 196.40 | 197.40 | 193.60 | 193.60 | 193.60 | - | 356,609 |
| Dec 16, 2025 | 194.10 | 196.20 | 193.00 | 193.60 | 193.60 | -1.02% | 312,846 |
| Dec 15, 2025 | 197.20 | 197.20 | 195.00 | 195.60 | 195.60 | -0.46% | 147,860 |
| Dec 12, 2025 | 197.80 | 197.80 | 195.30 | 196.50 | 196.50 | -0.41% | 167,762 |
| Dec 11, 2025 | 198.00 | 199.00 | 195.70 | 197.30 | 197.30 | - | 164,132 |
| Dec 10, 2025 | 200.20 | 200.80 | 195.60 | 197.30 | 197.30 | -1.45% | 252,567 |
| Dec 9, 2025 | 202.60 | 203.60 | 199.70 | 200.20 | 200.20 | -0.89% | 247,908 |
| Dec 8, 2025 | 201.00 | 202.00 | 199.80 | 202.00 | 202.00 | 0.70% | 163,452 |
| Dec 5, 2025 | 198.00 | 200.60 | 196.90 | 200.60 | 200.60 | 2.14% | 223,906 |
| Dec 4, 2025 | 190.70 | 197.50 | 190.70 | 196.40 | 196.40 | 2.67% | 298,247 |
| Dec 3, 2025 | 189.00 | 191.90 | 189.00 | 191.30 | 191.30 | 1.32% | 176,467 |
| Dec 2, 2025 | 192.00 | 193.60 | 188.30 | 188.80 | 188.80 | -2.33% | 251,271 |
| Dec 1, 2025 | 195.50 | 195.50 | 191.50 | 193.30 | 193.30 | -0.92% | 194,007 |
| Nov 28, 2025 | 193.10 | 195.90 | 192.60 | 195.10 | 195.10 | 1.04% | 176,188 |
| Nov 27, 2025 | 196.30 | 196.30 | 193.10 | 193.10 | 193.10 | -1.33% | 131,982 |
| Nov 26, 2025 | 199.00 | 199.00 | 195.30 | 195.70 | 195.70 | -0.56% | 164,613 |
| Nov 25, 2025 | 193.40 | 199.60 | 193.40 | 196.80 | 196.80 | 2.29% | 431,546 |
| Nov 24, 2025 | 191.00 | 193.60 | 187.80 | 192.40 | 192.40 | 0.73% | 509,945 |
| Nov 21, 2025 | 190.70 | 191.00 | 187.20 | 191.00 | 191.00 | -0.83% | 326,296 |
| Nov 20, 2025 | 193.00 | 193.00 | 188.20 | 192.60 | 192.60 | 3.44% | 313,908 |
| Nov 19, 2025 | 187.10 | 189.30 | 185.70 | 186.20 | 186.20 | 0.05% | 523,897 |
| Nov 18, 2025 | 186.80 | 186.80 | 184.30 | 186.10 | 186.10 | -1.27% | 307,581 |
| Nov 17, 2025 | 190.30 | 191.20 | 188.50 | 188.50 | 188.50 | 0.16% | 125,948 |
| Nov 14, 2025 | 192.30 | 192.30 | 185.40 | 188.20 | 188.20 | -2.13% | 214,947 |