Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 261.60
-0.20 (-0.08%)
At close: Mar 10, 2026
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 263.00 | 263.60 | 260.00 | 261.60 | 261.60 | -0.08% | 603,197 |
| Mar 9, 2026 | 247.00 | 261.80 | 239.20 | 261.80 | 261.80 | 4.97% | 732,559 |
| Mar 6, 2026 | 255.80 | 255.80 | 245.20 | 249.40 | 249.40 | -1.66% | 526,283 |
| Mar 5, 2026 | 254.00 | 256.00 | 252.00 | 253.60 | 253.60 | 0.32% | 370,889 |
| Mar 4, 2026 | 246.20 | 254.80 | 245.60 | 252.80 | 252.80 | 2.76% | 850,654 |
| Mar 3, 2026 | 265.40 | 265.40 | 239.00 | 246.00 | 246.00 | -7.45% | 1,010,893 |
| Mar 2, 2026 | 278.00 | 282.40 | 262.20 | 265.80 | 265.80 | -3.28% | 808,856 |
| Feb 27, 2026 | 268.00 | 274.80 | 266.40 | 274.80 | 274.80 | 3.70% | 661,628 |
| Feb 26, 2026 | 268.00 | 269.20 | 260.00 | 265.00 | 265.00 | 0.45% | 615,059 |
| Feb 25, 2026 | 257.60 | 266.20 | 257.20 | 263.80 | 263.80 | 2.41% | 532,017 |
| Feb 24, 2026 | 256.00 | 262.60 | 255.60 | 257.60 | 257.60 | 0.08% | 350,793 |
| Feb 23, 2026 | 262.40 | 262.40 | 257.00 | 257.40 | 257.40 | -1.68% | 312,376 |
| Feb 20, 2026 | 265.00 | 265.00 | 259.60 | 261.80 | 261.80 | -0.38% | 362,956 |
| Feb 19, 2026 | 263.00 | 265.40 | 260.40 | 262.80 | 262.80 | 0.69% | 338,008 |
| Feb 18, 2026 | 258.80 | 263.80 | 257.60 | 261.00 | 261.00 | 1.79% | 369,289 |
| Feb 17, 2026 | 255.00 | 259.00 | 253.00 | 256.40 | 256.40 | 0.63% | 383,304 |
| Feb 16, 2026 | 253.60 | 256.80 | 251.80 | 254.80 | 254.80 | 1.19% | 202,814 |
| Feb 13, 2026 | 250.80 | 254.60 | 247.20 | 251.80 | 251.80 | -0.32% | 403,163 |
| Feb 12, 2026 | 252.60 | 256.80 | 250.00 | 252.60 | 252.60 | 1.20% | 510,557 |
| Feb 11, 2026 | 251.20 | 252.00 | 248.60 | 249.60 | 249.60 | -0.32% | 280,584 |
| Feb 10, 2026 | 250.40 | 252.60 | 248.40 | 250.40 | 250.40 | 0.16% | 401,404 |
| Feb 9, 2026 | 243.80 | 250.00 | 243.00 | 250.00 | 250.00 | 2.63% | 310,055 |
| Feb 6, 2026 | 241.20 | 244.80 | 239.40 | 243.60 | 243.60 | 0.74% | 541,084 |
| Feb 5, 2026 | 238.20 | 243.60 | 233.40 | 241.80 | 241.80 | -1.31% | 741,230 |
| Feb 4, 2026 | 242.40 | 248.60 | 242.40 | 245.00 | 245.00 | -0.16% | 427,429 |
| Feb 3, 2026 | 244.00 | 247.80 | 243.60 | 245.40 | 245.40 | -1.05% | 476,353 |
| Feb 2, 2026 | 241.00 | 248.20 | 239.40 | 248.00 | 248.00 | 0.98% | 281,669 |
| Jan 30, 2026 | 242.20 | 245.80 | 241.00 | 245.60 | 245.60 | 1.15% | 289,321 |
| Jan 29, 2026 | 244.80 | 248.80 | 242.80 | 242.80 | 242.80 | 0.33% | 400,919 |
| 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 |