Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 206.60
+0.80 (0.39%)
Aug 22, 2025, 4:25 PM CET
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 206.40 | 207.80 | 205.60 | 206.60 | 206.60 | 0.39% | 204,689 |
| Aug 21, 2025 | 204.80 | 206.60 | 204.40 | 205.80 | 205.80 | 1.08% | 138,239 |
| Aug 20, 2025 | 205.00 | 206.40 | 203.00 | 203.60 | 203.60 | -1.26% | 230,086 |
| Aug 19, 2025 | 202.20 | 208.00 | 202.20 | 206.20 | 206.20 | 1.68% | 332,752 |
| Aug 18, 2025 | 198.00 | 202.80 | 197.90 | 202.80 | 202.80 | 2.22% | 477,622 |
| Aug 15, 2025 | 199.30 | 199.80 | 196.60 | 198.40 | 198.40 | -0.05% | 234,104 |
| Aug 14, 2025 | 199.20 | 200.80 | 198.20 | 198.50 | 198.50 | -0.30% | 150,563 |
| Aug 13, 2025 | 199.50 | 202.20 | 199.10 | 199.10 | 199.10 | -0.30% | 224,445 |
| Aug 12, 2025 | 196.60 | 200.00 | 196.40 | 199.70 | 199.70 | 1.58% | 274,729 |
| Aug 11, 2025 | 199.10 | 199.20 | 196.20 | 196.60 | 196.60 | -1.21% | 235,039 |
| Aug 8, 2025 | 199.10 | 200.40 | 197.90 | 199.00 | 199.00 | 0.40% | 178,751 |
| Aug 7, 2025 | 197.40 | 200.20 | 196.40 | 198.20 | 198.20 | 0.20% | 229,553 |
| Aug 6, 2025 | 197.00 | 198.20 | 196.60 | 197.80 | 197.80 | 1.44% | 260,724 |
| Aug 5, 2025 | 194.70 | 197.00 | 194.00 | 195.00 | 195.00 | 0.83% | 234,246 |
| Aug 4, 2025 | 198.30 | 199.20 | 193.40 | 193.40 | 193.40 | -1.53% | 270,503 |
| Aug 1, 2025 | 199.90 | 200.80 | 195.30 | 196.40 | 196.40 | -2.68% | 511,017 |
| Jul 31, 2025 | 199.10 | 202.40 | 197.30 | 201.80 | 201.80 | 1.10% | 586,521 |
| Jul 30, 2025 | 204.00 | 204.00 | 199.00 | 199.60 | 199.60 | -1.38% | 367,109 |
| Jul 29, 2025 | 201.00 | 203.60 | 200.40 | 202.40 | 202.40 | 1.50% | 768,075 |
| Jul 28, 2025 | 198.00 | 201.60 | 197.90 | 199.40 | 199.40 | 0.05% | 427,299 |
| Jul 25, 2025 | 200.60 | 204.40 | 199.00 | 199.30 | 199.30 | -3.06% | 542,616 |
| Jul 24, 2025 | 205.00 | 214.40 | 204.20 | 205.60 | 205.60 | 2.59% | 1,386,248 |
| Jul 23, 2025 | 195.00 | 202.00 | 195.00 | 200.40 | 200.40 | 0.65% | 488,849 |
| Jul 22, 2025 | 200.80 | 202.40 | 198.80 | 199.10 | 199.10 | -0.40% | 273,992 |
| Jul 21, 2025 | 198.70 | 201.00 | 198.70 | 199.90 | 199.90 | 0.65% | 352,451 |
| Jul 18, 2025 | 197.50 | 199.80 | 197.50 | 198.60 | 198.60 | 1.33% | 302,839 |
| Jul 17, 2025 | 196.00 | 197.90 | 195.60 | 196.00 | 196.00 | - | 274,725 |
| Jul 16, 2025 | 197.10 | 198.90 | 195.60 | 196.00 | 196.00 | -0.41% | 245,251 |
| Jul 15, 2025 | 197.20 | 198.50 | 196.10 | 196.80 | 196.80 | -0.20% | 229,262 |
| Jul 14, 2025 | 196.30 | 199.20 | 196.30 | 197.20 | 197.20 | -0.40% | 360,698 |
| Jul 11, 2025 | 198.50 | 198.50 | 195.90 | 198.00 | 198.00 | -0.20% | 612,167 |
| Jul 10, 2025 | 197.70 | 199.60 | 197.00 | 198.40 | 198.40 | 0.61% | 507,902 |
| Jul 9, 2025 | 196.60 | 198.90 | 196.60 | 197.20 | 197.20 | 0.61% | 412,489 |
| Jul 8, 2025 | 195.50 | 196.50 | 193.50 | 196.00 | 196.00 | 0.26% | 480,612 |
| Jul 7, 2025 | 196.20 | 196.20 | 192.10 | 195.50 | 195.50 | -0.71% | 287,646 |
| Jul 4, 2025 | 197.10 | 197.50 | 195.30 | 196.90 | 196.90 | -0.10% | 173,661 |
| Jul 3, 2025 | 194.70 | 197.50 | 193.80 | 197.10 | 197.10 | 2.12% | 381,997 |
| Jul 2, 2025 | 189.00 | 197.30 | 188.80 | 193.00 | 193.00 | 2.66% | 427,200 |
| Jul 1, 2025 | 189.70 | 189.70 | 187.00 | 188.00 | 188.00 | -0.69% | 157,554 |
| Jun 30, 2025 | 185.50 | 189.30 | 185.50 | 189.30 | 189.30 | 2.16% | 382,749 |
| Jun 27, 2025 | 182.20 | 187.40 | 182.20 | 185.30 | 185.30 | 0.11% | 168,500 |
| Jun 26, 2025 | 186.20 | 187.10 | 184.10 | 185.10 | 185.10 | -0.48% | 263,305 |
| Jun 25, 2025 | 185.40 | 186.70 | 184.60 | 186.00 | 186.00 | 0.65% | 418,558 |
| Jun 24, 2025 | 185.00 | 187.00 | 181.10 | 184.80 | 184.80 | -1.91% | 490,743 |
| Jun 23, 2025 | 190.00 | 191.80 | 188.00 | 188.40 | 188.40 | -0.89% | 294,719 |
| Jun 20, 2025 | 191.00 | 192.00 | 189.50 | 190.10 | 190.10 | -0.99% | 577,668 |
| Jun 19, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.27% | 248,257 |
| Jun 18, 2025 | 190.50 | 191.90 | 189.40 | 189.60 | 189.60 | -0.05% | 290,169 |
| Jun 17, 2025 | 185.50 | 189.70 | 185.50 | 189.70 | 189.70 | 1.50% | 302,513 |
| Jun 16, 2025 | 188.90 | 189.50 | 185.50 | 186.90 | 186.90 | -1.06% | 333,944 |