Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 196.40
-5.40 (-2.68%)
Aug 1, 2025, 4:29 PM CET
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 189.70 | 193.90 | 188.70 | 188.90 | 188.90 | -0.32% | 326,270 |
| Jun 12, 2025 | 188.40 | 190.60 | 187.60 | 189.50 | 189.50 | 0.58% | 278,151 |
| Jun 11, 2025 | 187.40 | 190.40 | 187.40 | 188.40 | 188.40 | 0.05% | 304,936 |
| Jun 10, 2025 | 181.20 | 189.70 | 181.00 | 188.30 | 188.30 | 4.44% | 422,787 |
| Jun 6, 2025 | 179.90 | 181.20 | 179.50 | 180.30 | 180.30 | 0.22% | 302,721 |
| Jun 5, 2025 | 179.40 | 182.10 | 179.40 | 179.90 | 179.90 | 0.45% | 458,381 |
| Jun 4, 2025 | 176.00 | 181.30 | 176.00 | 179.10 | 179.10 | 1.76% | 499,205 |
| Jun 3, 2025 | 177.20 | 177.80 | 175.10 | 176.00 | 176.00 | 0.63% | 423,154 |
| Jun 2, 2025 | 174.30 | 177.00 | 173.70 | 174.90 | 174.90 | 0.63% | 371,904 |
| May 30, 2025 | 170.00 | 176.50 | 170.00 | 173.80 | 173.80 | 0.35% | 740,073 |
| May 28, 2025 | 172.70 | 175.20 | 172.00 | 173.20 | 173.20 | 0.81% | 313,107 |
| May 27, 2025 | 166.70 | 173.00 | 166.60 | 171.80 | 171.80 | 3.43% | 674,140 |
| May 26, 2025 | 167.00 | 167.00 | 165.40 | 166.10 | 166.10 | 1.40% | 156,411 |
| May 23, 2025 | 166.00 | 166.90 | 160.50 | 163.80 | 163.80 | -1.03% | 275,932 |
| May 22, 2025 | 164.50 | 166.10 | 164.00 | 165.50 | 165.50 | -1.14% | 209,711 |