Skip to main content
Subsea 7 S.A. (FRA:SOCA)
Germany flag Germany · Delayed Price · Currency is EUR
16.90
+0.80 (4.97%)
At close: Dec 5, 2025

Subsea 7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4016.9016.4016.9016.904.97%-
Dec 4, 202516.1016.1016.1016.1016.10-0.62%-
Dec 3, 202515.7016.2015.7016.2016.201.89%-
Dec 2, 202516.2016.2015.9015.9015.90-3.05%-
Dec 1, 202516.4016.4016.4016.4016.40-1.20%-
Nov 28, 202516.4016.6016.4016.6016.600.61%-
Nov 27, 202516.4016.5016.4016.5016.50-0.60%-
Nov 26, 202516.5016.6016.5016.6016.60-0.60%-
Nov 25, 202516.2016.7016.2016.7016.701.83%-
Nov 24, 202516.0016.4015.9016.4016.401.23%2
Nov 21, 202515.8016.2015.8016.2016.201.25%-
Nov 20, 202515.6016.0015.6016.0016.001.27%-
Nov 19, 202515.8015.8015.8015.8015.801.94%-
Nov 18, 202515.8015.8015.5015.5015.50--
Nov 17, 202515.9015.9015.5015.5015.50-2.52%-
Nov 14, 202516.1016.1015.9015.9015.90-2.45%-
Nov 13, 202516.1016.3016.1016.3016.300.62%-
Nov 12, 202516.1016.2016.1016.2016.20-0.61%-
Nov 11, 202515.7016.3015.7016.3016.303.16%-
Nov 10, 202515.4015.8015.4015.8015.802.60%5
Nov 7, 202515.3015.4015.3015.4015.40-500
Nov 6, 202515.3015.4015.3015.4015.40-0.65%-
Nov 5, 202515.5015.5015.5015.5015.50--
Nov 4, 202515.5015.5015.5015.5015.50-1.27%-
Nov 3, 202515.6015.7015.6015.7015.70--
Oct 31, 202515.7016.2015.7015.7015.701.29%77
Oct 30, 202516.2016.2015.5015.5015.50-4.91%-
Oct 29, 202516.2016.4016.2016.3015.80-0.61%500
Oct 28, 202516.3016.5016.3016.4015.90-0.61%500
Oct 27, 202516.3016.5016.2016.5016.00-180
Oct 24, 202516.4016.5016.4016.5016.00-0.60%-
Oct 23, 202516.4016.6016.4016.6016.09--
Oct 22, 202516.0016.6016.0016.6016.092.47%-
Oct 21, 202516.2016.2016.2016.2015.71-1.22%130
Oct 20, 202516.1016.5016.1016.4015.900.61%35
Oct 17, 202516.1016.3016.1016.3015.800.62%-
Oct 16, 202516.6016.7016.2016.2015.71-2.99%180
Oct 15, 202516.9016.9016.7016.7016.19-1.76%-
Oct 14, 202517.0017.0017.0017.0016.48-1.16%-
Oct 13, 202516.9017.2016.9017.2016.680.58%-
Oct 10, 202517.8017.8017.1017.1016.58-4.47%-
Oct 9, 202517.9017.9017.9017.9017.35-1.10%-
Oct 8, 202517.8018.5017.8018.1017.550.56%242
Oct 7, 202518.0018.0018.0018.0017.45-0.55%-
Oct 6, 202517.7018.1017.7018.1017.551.12%-
Oct 3, 202517.4017.9017.4017.9017.351.70%-
Oct 2, 202517.4017.6017.4017.6017.06-0.56%-
Oct 1, 202517.2017.7017.2017.7017.161.72%-
Sep 30, 202517.7017.7017.4017.4016.87-2.79%-
Sep 29, 202517.6017.9017.6017.9017.350.56%-
Sep 26, 202517.4017.8017.4017.8017.261.14%-
Sep 25, 202517.1017.6017.1017.6017.061.73%-
Sep 24, 202517.3017.3017.3017.3016.772.98%-
Sep 23, 202516.8016.8016.8016.8016.29-1.18%-
Sep 22, 202516.9017.0016.9017.0016.48-0.58%-
Sep 19, 202517.0017.1017.0017.1016.58-0.58%-
Sep 18, 202517.2017.2017.2017.2016.680.58%-
Sep 17, 202517.1017.1017.1017.1016.58-0.58%-
Sep 16, 202517.0017.2017.0017.2016.68-0.58%-
Sep 15, 202517.1017.3017.1017.3016.770.58%-
Sep 12, 202517.3017.3017.2017.2016.68-1.15%-
Sep 11, 202517.1017.5017.1017.4016.873.57%14
Sep 10, 202516.8016.8016.8016.8016.29-0.59%-
Sep 9, 202516.4016.9016.4016.9016.391.20%-
Sep 8, 202516.4016.7016.4016.7016.190.60%-
Sep 5, 202516.6016.6016.6016.6016.09-1.78%-
Sep 4, 202517.1017.1016.9016.9016.39-1.74%-
Sep 3, 202517.6017.6017.2017.2016.68-3.37%-
Sep 2, 202517.5017.8017.5017.8017.26--
Sep 1, 202517.5017.8017.5017.8017.260.56%-
Aug 29, 202517.4017.7017.4017.7017.161.14%-
Aug 28, 202517.7017.7017.5017.5016.97-1.69%-
Aug 27, 202517.6017.8017.6017.8017.260.56%-
Aug 26, 202517.2017.7017.2017.7017.161.14%-
Aug 25, 202517.2017.5017.2017.5016.970.57%-
Aug 22, 202517.2017.4017.2017.4016.870.58%-
Aug 21, 202516.8017.3016.8017.3016.772.37%-
Aug 20, 202516.9016.9016.9016.9016.39-0.59%-
Aug 19, 202516.8017.0016.8017.0016.48--
Aug 18, 202516.3017.0016.3017.0016.483.03%-
Aug 15, 202516.3016.5016.3016.5016.00-0.60%-
Aug 14, 202516.4016.6016.4016.6016.09--
Aug 13, 202516.3016.6016.3016.6016.090.61%-
Aug 12, 202516.2016.5016.2016.5016.001.85%-
Aug 11, 202516.3016.3016.2016.2015.71-1.82%-
Aug 8, 202516.3016.5016.3016.5016.000.61%-
Aug 7, 202516.2016.4016.2016.4015.90--
Aug 6, 202516.2016.4016.2016.4015.900.61%-
Aug 5, 202516.1016.3016.1016.3015.800.62%-
Aug 4, 202516.2016.2016.2016.2015.71-2.99%-
Aug 1, 202516.7016.7016.7016.7016.19-1.18%-
Jul 31, 202516.6016.9016.6016.9016.39--
Jul 30, 202517.0017.0016.9016.9016.39-1.74%-
Jul 29, 202516.6017.2016.6017.2016.682.38%-
Jul 28, 202516.5016.8016.5016.8016.291.20%-
Jul 25, 202517.0017.0016.6016.6016.09-3.49%-
Jul 24, 202516.8017.2016.8017.2016.681.18%-
Jul 23, 202516.6017.0016.6017.0016.481.80%-
Jul 22, 202516.6016.7016.6016.7016.19--
Jul 21, 202516.4016.7016.4016.7016.193.73%-