Subsea 7 S.A. (OSL:SUBC)
Norway
· Delayed Price · Currency is NOK 261.80
+12.40 (4.97%)
At close: Mar 9, 2026
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 218.00 | 222.00 | 217.20 | 218.60 | 218.60 | -1.80% | 244,780 |
| Jan 16, 2026 | 221.00 | 223.40 | 218.80 | 222.60 | 222.60 | 0.72% | 269,605 |
| Jan 15, 2026 | 219.60 | 221.80 | 219.40 | 221.00 | 221.00 | - | 190,167 |
| Jan 14, 2026 | 220.00 | 222.40 | 218.80 | 221.00 | 221.00 | 1.01% | 248,049 |
| Jan 13, 2026 | 213.00 | 221.60 | 213.00 | 218.80 | 218.80 | 3.21% | 588,930 |
| Jan 12, 2026 | 211.40 | 212.80 | 210.00 | 212.00 | 212.00 | 0.95% | 147,257 |
| Jan 9, 2026 | 211.20 | 212.40 | 208.60 | 210.00 | 210.00 | 0.29% | 236,424 |
| Jan 8, 2026 | 210.40 | 210.40 | 207.40 | 209.40 | 209.40 | -0.48% | 185,954 |
| Jan 7, 2026 | 216.60 | 216.60 | 207.40 | 210.40 | 210.40 | -2.77% | 552,040 |
| Jan 6, 2026 | 211.00 | 217.00 | 210.60 | 216.40 | 216.40 | 3.54% | 490,727 |
| Jan 5, 2026 | 210.00 | 215.60 | 209.00 | 209.00 | 209.00 | 0.48% | 708,914 |
| Jan 2, 2026 | 203.20 | 208.00 | 203.00 | 208.00 | 208.00 | 2.36% | 265,146 |
| Dec 30, 2025 | 202.00 | 203.20 | 200.80 | 203.20 | 203.20 | 1.09% | 230,426 |
| Dec 29, 2025 | 205.00 | 206.00 | 200.20 | 201.00 | 201.00 | -1.95% | 203,879 |
| Dec 23, 2025 | 203.00 | 205.60 | 202.60 | 205.00 | 205.00 | -0.29% | 181,914 |
| Dec 22, 2025 | 201.80 | 205.60 | 201.80 | 205.60 | 205.60 | 3.37% | 289,384 |
| Dec 19, 2025 | 195.60 | 199.70 | 194.10 | 198.90 | 198.90 | 2.47% | 2,064,647 |
| Dec 18, 2025 | 193.30 | 195.30 | 192.80 | 194.10 | 194.10 | 0.26% | 397,597 |
| Dec 17, 2025 | 196.40 | 197.40 | 193.60 | 193.60 | 193.60 | - | 356,609 |
| Dec 16, 2025 | 194.10 | 196.20 | 193.00 | 193.60 | 193.60 | -1.02% | 312,846 |
| Dec 15, 2025 | 197.20 | 197.20 | 195.00 | 195.60 | 195.60 | -0.46% | 147,860 |
| Dec 12, 2025 | 197.80 | 197.80 | 195.30 | 196.50 | 196.50 | -0.41% | 167,762 |
| Dec 11, 2025 | 198.00 | 199.00 | 195.70 | 197.30 | 197.30 | - | 164,132 |
| Dec 10, 2025 | 200.20 | 200.80 | 195.60 | 197.30 | 197.30 | -1.45% | 252,567 |
| Dec 9, 2025 | 202.60 | 203.60 | 199.70 | 200.20 | 200.20 | -0.89% | 247,908 |
| Dec 8, 2025 | 201.00 | 202.00 | 199.80 | 202.00 | 202.00 | 0.70% | 163,452 |
| Dec 5, 2025 | 198.00 | 200.60 | 196.90 | 200.60 | 200.60 | 2.14% | 223,906 |
| Dec 4, 2025 | 190.70 | 197.50 | 190.70 | 196.40 | 196.40 | 2.67% | 298,247 |
| Dec 3, 2025 | 189.00 | 191.90 | 189.00 | 191.30 | 191.30 | 1.32% | 176,467 |
| Dec 2, 2025 | 192.00 | 193.60 | 188.30 | 188.80 | 188.80 | -2.33% | 251,271 |
| Dec 1, 2025 | 195.50 | 195.50 | 191.50 | 193.30 | 193.30 | -0.92% | 194,007 |
| Nov 28, 2025 | 193.10 | 195.90 | 192.60 | 195.10 | 195.10 | 1.04% | 176,188 |
| Nov 27, 2025 | 196.30 | 196.30 | 193.10 | 193.10 | 193.10 | -1.33% | 131,982 |
| Nov 26, 2025 | 199.00 | 199.00 | 195.30 | 195.70 | 195.70 | -0.56% | 164,613 |
| Nov 25, 2025 | 193.40 | 199.60 | 193.40 | 196.80 | 196.80 | 2.29% | 431,546 |
| Nov 24, 2025 | 191.00 | 193.60 | 187.80 | 192.40 | 192.40 | 0.73% | 509,945 |
| Nov 21, 2025 | 190.70 | 191.00 | 187.20 | 191.00 | 191.00 | -0.83% | 326,296 |
| Nov 20, 2025 | 193.00 | 193.00 | 188.20 | 192.60 | 192.60 | 3.44% | 313,908 |
| Nov 19, 2025 | 187.10 | 189.30 | 185.70 | 186.20 | 186.20 | 0.05% | 523,897 |
| Nov 18, 2025 | 186.80 | 186.80 | 184.30 | 186.10 | 186.10 | -1.27% | 307,581 |
| Nov 17, 2025 | 190.30 | 191.20 | 188.50 | 188.50 | 188.50 | 0.16% | 125,948 |
| Nov 14, 2025 | 192.30 | 192.30 | 185.40 | 188.20 | 188.20 | -2.13% | 214,947 |
| Nov 13, 2025 | 190.90 | 192.30 | 190.20 | 192.30 | 192.30 | 0.73% | 157,949 |
| Nov 12, 2025 | 193.00 | 193.40 | 190.40 | 190.90 | 190.90 | 0.16% | 284,273 |
| Nov 11, 2025 | 184.00 | 190.60 | 183.40 | 190.60 | 190.60 | 3.42% | 237,571 |
| Nov 10, 2025 | 183.80 | 185.70 | 183.70 | 184.30 | 184.30 | 1.10% | 177,766 |
| Nov 7, 2025 | 183.80 | 183.80 | 180.10 | 182.30 | 182.30 | 0.11% | 125,579 |
| Nov 6, 2025 | 181.30 | 183.80 | 181.00 | 182.10 | 182.10 | - | 177,665 |
| Nov 5, 2025 | 182.80 | 184.70 | 182.00 | 182.10 | 182.10 | -1.30% | 198,456 |
| Nov 4, 2025 | 183.00 | 185.20 | 182.00 | 184.50 | 184.50 | 0.87% | 198,356 |
| Nov 3, 2025 | 185.00 | 186.00 | 182.90 | 182.90 | 182.90 | -1.14% | 251,679 |
| Oct 31, 2025 | 185.00 | 186.50 | 183.20 | 185.00 | 185.00 | -0.43% | 266,227 |
| Oct 30, 2025 | 190.00 | 190.00 | 183.10 | 185.80 | 185.80 | 1.03% | 263,686 |
| Oct 29, 2025 | 185.00 | 185.00 | 181.70 | 183.90 | 183.90 | -2.90% | 279,107 |
| Oct 28, 2025 | 192.70 | 192.70 | 188.20 | 189.40 | 182.90 | -1.76% | 312,869 |
| Oct 27, 2025 | 194.00 | 194.00 | 189.40 | 192.80 | 186.18 | -0.16% | 285,357 |
| Oct 24, 2025 | 194.00 | 194.90 | 191.80 | 193.10 | 186.47 | 0.05% | 296,481 |
| Oct 23, 2025 | 195.00 | 196.00 | 190.40 | 193.00 | 186.38 | 0.10% | 341,136 |
| Oct 22, 2025 | 190.60 | 193.80 | 190.60 | 192.80 | 186.18 | 1.47% | 321,875 |
| Oct 21, 2025 | 193.00 | 193.90 | 188.00 | 190.00 | 183.48 | -1.35% | 475,467 |
| Oct 20, 2025 | 195.40 | 195.50 | 191.90 | 192.60 | 185.99 | 0.16% | 439,729 |
| Oct 17, 2025 | 193.00 | 193.50 | 189.50 | 192.30 | 185.70 | -1.18% | 526,546 |
| Oct 16, 2025 | 199.50 | 199.50 | 193.80 | 194.60 | 187.92 | -2.46% | 601,945 |
| Oct 15, 2025 | 202.00 | 202.20 | 199.00 | 199.50 | 192.65 | -0.84% | 310,561 |
| Oct 14, 2025 | 201.60 | 203.00 | 199.50 | 201.20 | 194.30 | -0.20% | 320,819 |