Subsea 7 S.A. (OSL:SUBC)
Norway
· Delayed Price · Currency is NOK 200.60
+4.20 (2.14%)
At close: Dec 5, 2025
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.00 | 199.00 | 196.90 | 197.10 | - | 0.36% | 43,483 |
| 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 |
| Oct 13, 2025 | 204.40 | 205.80 | 201.00 | 201.60 | 194.68 | -1.95% | 597,634 |
| Oct 10, 2025 | 208.20 | 211.00 | 205.60 | 205.60 | 198.54 | -2.56% | 276,398 |
| Oct 9, 2025 | 212.00 | 213.20 | 210.00 | 211.00 | 203.76 | -0.19% | 351,762 |
| Oct 8, 2025 | 212.00 | 212.20 | 210.20 | 211.40 | 204.14 | 0.67% | 282,104 |
| Oct 7, 2025 | 213.00 | 215.00 | 210.00 | 210.00 | 202.79 | -0.66% | 503,662 |
| Oct 6, 2025 | 210.20 | 212.60 | 208.80 | 211.40 | 204.14 | 0.96% | 268,798 |
| Oct 3, 2025 | 210.40 | 211.80 | 209.00 | 209.40 | 202.21 | 0.38% | 229,545 |
| Oct 2, 2025 | 206.00 | 210.00 | 206.00 | 208.60 | 201.44 | - | 263,609 |
| Oct 1, 2025 | 205.40 | 208.80 | 205.40 | 208.60 | 201.44 | 1.26% | 324,453 |
| Sep 30, 2025 | 211.80 | 212.40 | 205.80 | 206.00 | 198.93 | -3.10% | 684,120 |
| Sep 29, 2025 | 210.00 | 215.20 | 210.00 | 212.60 | 205.30 | 1.33% | 603,364 |
| Sep 26, 2025 | 207.00 | 211.20 | 207.00 | 209.80 | 202.60 | 1.25% | 335,688 |
| Sep 25, 2025 | 203.20 | 208.40 | 203.00 | 207.20 | 200.09 | 1.77% | 341,262 |
| Sep 24, 2025 | 199.60 | 206.40 | 198.80 | 203.60 | 196.61 | -0.97% | 367,310 |
| Sep 23, 2025 | 202.40 | 206.80 | 201.40 | 205.60 | 198.54 | 2.80% | 304,230 |
| Sep 22, 2025 | 201.40 | 201.60 | 199.00 | 200.00 | 193.14 | -0.60% | 488,604 |
| Sep 19, 2025 | 203.40 | 204.00 | 200.40 | 201.20 | 194.30 | -0.79% | 926,635 |
| Sep 18, 2025 | 202.00 | 204.20 | 201.20 | 202.80 | 195.84 | 0.50% | 528,229 |
| Sep 17, 2025 | 201.00 | 202.20 | 199.60 | 201.80 | 194.87 | 0.40% | 198,276 |
| Sep 16, 2025 | 202.00 | 202.00 | 199.00 | 201.00 | 194.10 | -0.10% | 285,145 |
| Sep 15, 2025 | 206.40 | 207.00 | 199.80 | 201.20 | 194.30 | -0.20% | 349,890 |
| Sep 12, 2025 | 199.80 | 203.60 | 199.60 | 201.60 | 194.68 | -0.79% | 265,537 |
| Sep 11, 2025 | 202.60 | 205.20 | 202.60 | 203.20 | 196.23 | 0.59% | 209,815 |
| Sep 10, 2025 | 199.80 | 202.60 | 196.40 | 202.00 | 195.07 | 1.10% | 321,317 |
| Sep 9, 2025 | 198.60 | 199.80 | 196.40 | 199.80 | 192.94 | 1.32% | 257,632 |
| Sep 8, 2025 | 196.10 | 201.00 | 196.00 | 197.20 | 190.43 | 0.10% | 197,312 |
| Sep 5, 2025 | 198.90 | 203.40 | 197.00 | 197.00 | 190.24 | -0.76% | 475,589 |
| Sep 4, 2025 | 199.20 | 203.40 | 198.50 | 198.50 | 191.69 | -2.60% | 822,938 |
| Sep 3, 2025 | 208.00 | 208.80 | 202.60 | 203.80 | 196.81 | -2.11% | 669,083 |
| Sep 2, 2025 | 208.00 | 209.60 | 205.60 | 208.20 | 201.05 | 0.10% | 304,027 |
| Sep 1, 2025 | 209.60 | 210.20 | 205.00 | 208.00 | 200.86 | -0.86% | 203,626 |
| Aug 29, 2025 | 206.20 | 209.80 | 206.20 | 209.80 | 202.60 | 1.55% | 254,504 |
| Aug 28, 2025 | 212.80 | 214.20 | 206.20 | 206.60 | 199.51 | -1.81% | 364,124 |
| Aug 27, 2025 | 210.00 | 212.60 | 209.80 | 210.40 | 203.18 | -0.47% | 182,315 |
| Aug 26, 2025 | 205.40 | 212.60 | 205.40 | 211.40 | 204.14 | 2.03% | 494,022 |
| Aug 25, 2025 | 206.40 | 208.40 | 206.00 | 207.20 | 200.09 | 0.29% | 110,771 |
| Aug 22, 2025 | 206.40 | 207.80 | 205.60 | 206.60 | 199.51 | 0.39% | 204,689 |
| Aug 21, 2025 | 204.80 | 206.60 | 204.40 | 205.80 | 198.74 | 1.08% | 138,239 |
| Aug 20, 2025 | 205.00 | 206.40 | 203.00 | 203.60 | 196.61 | -1.26% | 230,086 |
| Aug 19, 2025 | 202.20 | 208.00 | 202.20 | 206.20 | 199.12 | 1.68% | 332,752 |
| Aug 18, 2025 | 198.00 | 202.80 | 197.90 | 202.80 | 195.84 | 2.22% | 477,622 |
| Aug 15, 2025 | 199.30 | 199.80 | 196.60 | 198.40 | 191.59 | -0.05% | 234,104 |
| Aug 14, 2025 | 199.20 | 200.80 | 198.20 | 198.50 | 191.69 | -0.30% | 150,563 |
| Aug 13, 2025 | 199.50 | 202.20 | 199.10 | 199.10 | 192.27 | -0.30% | 224,445 |
| Aug 12, 2025 | 196.60 | 200.00 | 196.40 | 199.70 | 192.85 | 1.58% | 274,729 |
| Aug 11, 2025 | 199.10 | 199.20 | 196.20 | 196.60 | 189.85 | -1.21% | 235,039 |
| Aug 8, 2025 | 199.10 | 200.40 | 197.90 | 199.00 | 192.17 | 0.40% | 178,751 |
| Aug 7, 2025 | 197.40 | 200.20 | 196.40 | 198.20 | 191.40 | 0.20% | 229,553 |
| Aug 6, 2025 | 197.00 | 198.20 | 196.60 | 197.80 | 191.01 | 1.44% | 260,724 |
| Aug 5, 2025 | 194.70 | 197.00 | 194.00 | 195.00 | 188.31 | 0.83% | 234,246 |
| Aug 4, 2025 | 198.30 | 199.20 | 193.40 | 193.40 | 186.76 | -1.53% | 270,503 |
| Aug 1, 2025 | 199.90 | 200.80 | 195.30 | 196.40 | 189.66 | -2.68% | 511,017 |
| Jul 31, 2025 | 199.10 | 202.40 | 197.30 | 201.80 | 194.87 | 1.10% | 586,521 |
| Jul 30, 2025 | 204.00 | 204.00 | 199.00 | 199.60 | 192.75 | -1.38% | 367,109 |
| Jul 29, 2025 | 201.00 | 203.60 | 200.40 | 202.40 | 195.45 | 1.50% | 768,075 |
| Jul 28, 2025 | 198.00 | 201.60 | 197.90 | 199.40 | 192.56 | 0.05% | 427,299 |
| Jul 25, 2025 | 200.60 | 204.40 | 199.00 | 199.30 | 192.46 | -3.06% | 542,616 |
| Jul 24, 2025 | 205.00 | 214.40 | 204.20 | 205.60 | 198.54 | 2.59% | 1,386,248 |
| Jul 23, 2025 | 195.00 | 202.00 | 195.00 | 200.40 | 193.52 | 0.65% | 488,849 |
| Jul 22, 2025 | 200.80 | 202.40 | 198.80 | 199.10 | 192.27 | -0.40% | 273,992 |
| Jul 21, 2025 | 198.70 | 201.00 | 198.70 | 199.90 | 193.04 | 0.65% | 352,451 |