Subsea 7 S.A. (FRA:SOC)
Germany
· Delayed Price · Currency is EUR 16.71
+0.26 (1.58%)
At close: Dec 5, 2025
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.24% | - |
| Dec 3, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.06% | - |
| Dec 2, 2025 | 16.49 | 16.49 | 16.10 | 16.10 | 16.10 | -1.71% | 1,301 |
| Dec 1, 2025 | 16.61 | 16.61 | 16.38 | 16.38 | 16.38 | -1.33% | 124 |
| Nov 28, 2025 | 16.37 | 16.60 | 16.37 | 16.60 | 16.60 | 0.30% | 19 |
| Nov 27, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.24% | - |
| Nov 26, 2025 | 16.93 | 16.93 | 16.59 | 16.59 | 16.59 | 2.22% | 59 |
| Nov 25, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | - |
| Nov 24, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 2.46% | - |
| Nov 21, 2025 | 16.20 | 16.20 | 15.84 | 15.84 | 15.84 | -2.88% | 500 |
| Nov 20, 2025 | 15.95 | 16.31 | 15.95 | 16.31 | 16.31 | 2.07% | 116 |
| Nov 19, 2025 | 16.06 | 16.06 | 15.98 | 15.98 | 15.98 | 1.59% | 20 |
| Nov 18, 2025 | 15.81 | 15.81 | 15.73 | 15.73 | 15.73 | -1.69% | 151 |
| Nov 17, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -0.44% | 75 |
| Nov 14, 2025 | 16.41 | 16.41 | 16.07 | 16.07 | 16.07 | -1.95% | 19 |
| Nov 13, 2025 | 16.47 | 16.47 | 16.38 | 16.39 | 16.39 | 0.55% | 4 |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.90% | - |
| Nov 11, 2025 | 15.76 | 15.84 | 15.76 | 15.84 | 15.84 | 0.44% | 4 |
| Nov 10, 2025 | 15.64 | 15.77 | 15.64 | 15.77 | 15.77 | 1.94% | 1 |
| Nov 7, 2025 | 15.36 | 15.47 | 15.36 | 15.47 | 15.47 | -0.06% | 130 |
| Nov 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.09% | - |
| Nov 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.19% | - |
| Nov 4, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -2.25% | - |
| Nov 3, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.38% | - |
| Oct 31, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.95% | - |
| Oct 30, 2025 | 15.82 | 15.82 | 15.74 | 15.77 | 15.77 | 0.06% | 394 |
| Oct 29, 2025 | 15.89 | 15.89 | 15.70 | 15.76 | 15.76 | -3.25% | 595 |
| Oct 28, 2025 | 16.75 | 16.75 | 16.29 | 16.29 | 15.73 | -0.85% | 305 |
| Oct 27, 2025 | 16.84 | 16.84 | 16.43 | 16.43 | 15.87 | -0.67% | 5 |
| Oct 24, 2025 | 16.72 | 16.72 | 16.54 | 16.54 | 15.97 | -1.43% | 75 |
| Oct 23, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.20 | 2.94% | - |
| Oct 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.74 | -0.79% | - |
| Oct 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 15.87 | -0.36% | - |
| Oct 20, 2025 | 16.45 | 16.49 | 16.45 | 16.49 | 15.92 | -0.48% | 28 |
| Oct 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.00 | 0.06% | - |
| Oct 16, 2025 | 16.96 | 16.98 | 16.56 | 16.56 | 15.99 | -2.47% | 45 |
| Oct 15, 2025 | 17.30 | 17.30 | 16.98 | 16.98 | 16.40 | -0.64% | 28 |
| Oct 14, 2025 | 17.15 | 17.15 | 17.09 | 17.09 | 16.50 | -2.23% | 27 |
| Oct 13, 2025 | 17.66 | 17.66 | 17.48 | 17.48 | 16.88 | -2.02% | 1 |
| Oct 10, 2025 | 18.21 | 18.21 | 17.80 | 17.84 | 17.23 | -1.98% | 1,378 |
| Oct 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.58 | -0.22% | 2,000 |
| Oct 8, 2025 | 18.17 | 18.24 | 18.13 | 18.24 | 17.61 | -0.33% | 29 |
| Oct 7, 2025 | 18.16 | 18.30 | 18.16 | 18.30 | 17.67 | 0.60% | 266 |
| Oct 6, 2025 | 18.02 | 18.19 | 18.02 | 18.19 | 17.57 | 1.39% | 50 |
| Oct 3, 2025 | 17.92 | 17.94 | 17.92 | 17.94 | 17.32 | -0.17% | 1 |
| Oct 2, 2025 | 18.02 | 18.02 | 17.97 | 17.97 | 17.35 | 1.53% | 30 |
| Oct 1, 2025 | 17.69 | 17.70 | 17.69 | 17.70 | 17.09 | -1.67% | 280 |
| Sep 30, 2025 | 18.20 | 18.21 | 18.00 | 18.00 | 17.38 | -0.66% | 27 |
| Sep 29, 2025 | 17.97 | 18.14 | 17.97 | 18.12 | 17.50 | 2.43% | 10 |
| Sep 26, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.08 | 1.55% | - |
| Sep 25, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 16.82 | -0.91% | - |
| Sep 24, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 16.98 | 3.17% | - |
| Sep 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.46 | -0.35% | - |
| Sep 22, 2025 | 17.22 | 17.22 | 17.10 | 17.10 | 16.51 | -1.67% | 1,400 |
| Sep 19, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 16.79 | 0.29% | - |
| Sep 18, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 16.74 | 0.46% | - |
| Sep 17, 2025 | 17.28 | 17.28 | 17.25 | 17.26 | 16.67 | 0.47% | 1,400 |
| Sep 16, 2025 | 17.45 | 17.45 | 17.18 | 17.18 | 16.59 | -1.21% | 10 |
| Sep 15, 2025 | 17.64 | 17.64 | 17.39 | 17.39 | 16.79 | 0.17% | 23 |
| Sep 12, 2025 | 17.59 | 17.62 | 17.36 | 17.36 | 16.76 | -1.36% | 385 |
| Sep 11, 2025 | 17.43 | 17.60 | 17.43 | 17.60 | 17.00 | 2.50% | 17 |
| Sep 10, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 16.58 | 2.32% | - |
| Sep 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.20 | -0.53% | - |
| Sep 8, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.29 | -0.53% | - |
| Sep 5, 2025 | 17.11 | 17.11 | 16.96 | 16.96 | 16.38 | -0.93% | 1 |
| Sep 4, 2025 | 17.42 | 17.42 | 17.12 | 17.12 | 16.53 | -4.14% | 150 |
| Sep 3, 2025 | 17.83 | 17.86 | 17.83 | 17.86 | 17.25 | 1.71% | 150 |
| Sep 2, 2025 | 17.83 | 17.83 | 17.56 | 17.56 | 16.96 | 0.17% | 3,209 |
| Sep 1, 2025 | 17.93 | 17.93 | 17.53 | 17.53 | 16.93 | 0.23% | 5,173 |
| Aug 29, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 16.89 | -0.63% | - |
| Aug 28, 2025 | 18.16 | 18.16 | 17.60 | 17.60 | 17.00 | -0.85% | 29 |
| Aug 27, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.14 | -0.06% | - |
| Aug 26, 2025 | 17.36 | 17.76 | 17.36 | 17.76 | 17.15 | 2.36% | 3 |
| Aug 25, 2025 | 17.42 | 17.59 | 17.35 | 17.35 | 16.75 | 0.29% | 285 |
| Aug 22, 2025 | 17.31 | 17.39 | 17.30 | 17.30 | 16.71 | 1.47% | 159 |
| Aug 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.46 | - | - |
| Aug 20, 2025 | 17.25 | 17.25 | 17.05 | 17.05 | 16.46 | 0.71% | 11 |
| Aug 19, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.35 | 1.80% | - |
| Aug 18, 2025 | 16.60 | 16.63 | 16.60 | 16.63 | 16.06 | -0.54% | 200 |
| Aug 15, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.15 | -0.12% | - |
| Aug 14, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.17 | -0.24% | - |
| Aug 13, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.20 | 1.02% | - |
| Aug 12, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.04 | 0.91% | - |
| Aug 11, 2025 | 16.64 | 16.64 | 16.46 | 16.46 | 15.89 | -1.08% | 115 |
| Aug 8, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.07 | -0.95% | - |
| Aug 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.22 | 0.84% | - |
| Aug 6, 2025 | 16.50 | 16.66 | 16.50 | 16.66 | 16.09 | 1.15% | 7 |
| Aug 5, 2025 | 16.42 | 16.47 | 16.42 | 16.47 | 15.90 | -0.96% | 1,179 |
| Aug 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.06 | -2.41% | - |
| Aug 1, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.46 | 0.83% | 50 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.32 | -1.69% | - |
| Jul 30, 2025 | 17.14 | 17.19 | 17.14 | 17.19 | 16.60 | 0.41% | 14 |
| Jul 29, 2025 | 16.88 | 17.12 | 16.88 | 17.12 | 16.53 | 0.35% | 2 |
| Jul 28, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.47 | 1.31% | - |
| Jul 25, 2025 | 17.31 | 17.31 | 16.84 | 16.84 | 16.26 | -5.29% | 230 |
| Jul 24, 2025 | 16.99 | 17.78 | 16.99 | 17.78 | 17.17 | 5.27% | 25 |
| Jul 23, 2025 | 16.98 | 16.98 | 16.89 | 16.89 | 16.31 | 0.18% | 20 |
| Jul 22, 2025 | 16.74 | 16.86 | 16.74 | 16.86 | 16.28 | 0.18% | 250 |
| Jul 21, 2025 | 16.87 | 16.87 | 16.83 | 16.83 | 16.25 | 0.84% | 12 |
| Jul 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.12 | 1.95% | - |