Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 292.00
+10.60 (3.77%)
At close: Mar 30, 2026
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 281.00 | 292.40 | 279.80 | 292.00 | 292.00 | 3.77% | 641,702 |
| Mar 27, 2026 | 280.40 | 284.00 | 277.00 | 281.40 | 281.40 | 0.72% | 275,980 |
| Mar 26, 2026 | 270.40 | 280.40 | 269.00 | 279.40 | 279.40 | 3.02% | 317,744 |
| Mar 25, 2026 | 268.00 | 273.00 | 267.00 | 271.20 | 271.20 | 1.42% | 307,706 |
| Mar 24, 2026 | 264.00 | 269.00 | 263.80 | 267.40 | 267.40 | 1.36% | 250,101 |
| Mar 23, 2026 | 252.40 | 265.80 | 246.00 | 263.80 | 263.80 | 3.69% | 552,089 |
| Mar 20, 2026 | 254.20 | 260.60 | 251.80 | 254.40 | 254.40 | 0.39% | 925,788 |
| Mar 19, 2026 | 255.80 | 256.00 | 251.40 | 253.40 | 253.40 | -1.09% | 699,026 |
| Mar 18, 2026 | 258.00 | 258.80 | 254.00 | 256.20 | 256.20 | -0.08% | 440,524 |
| Mar 17, 2026 | 258.80 | 259.40 | 254.00 | 256.40 | 256.40 | -0.47% | 418,279 |
| Mar 16, 2026 | 255.00 | 257.60 | 252.00 | 257.60 | 257.60 | 0.08% | 604,021 |
| Mar 13, 2026 | 250.20 | 258.00 | 250.20 | 257.40 | 257.40 | 2.71% | 467,310 |
| Mar 12, 2026 | 259.60 | 259.60 | 248.40 | 250.60 | 250.60 | -2.87% | 432,758 |
| Mar 11, 2026 | 261.00 | 261.00 | 254.40 | 258.00 | 258.00 | -1.38% | 205,570 |
| 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 |