Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Subsea 7 S.A. (SOC.F)

Compare
15.88
-0.02
(-0.13%)
As of 8:55:57 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202515.7615.8815.7615.8815.8850
Feb 20, 202515.9015.9015.9015.9015.90-
Feb 19, 202515.7915.7915.7915.7915.79-
Feb 18, 202515.7015.7015.7015.7015.70-
Feb 17, 202515.4915.4915.4915.4915.49-
Feb 14, 202515.4615.4615.4615.4615.46-
Feb 13, 202515.9615.9615.4015.5315.53693
Feb 12, 202516.3516.3516.3516.3516.35-
Feb 11, 202516.1216.4116.1216.4116.4134
Feb 10, 202515.8515.8515.8515.8515.85-
Feb 7, 202515.8215.8215.8215.8215.82-
Feb 6, 202516.1416.1415.7915.7915.79150
Feb 5, 202515.9016.0415.9016.0416.041
Feb 4, 202515.6015.6015.6015.6015.60-
Feb 3, 202515.9315.9315.7215.7215.72198
Jan 31, 202515.9215.9215.9215.9215.92-
Jan 30, 202515.8315.9415.8315.9415.94300
Jan 29, 202516.1416.1416.0016.0016.0040
Jan 28, 202516.0916.0916.0916.0916.09-
Jan 27, 202516.1716.1716.1316.1316.13452
Jan 24, 202516.7516.7516.7516.7516.75-
Jan 23, 202516.6316.6316.6316.6316.63-
Jan 22, 202516.3416.7416.3416.7416.74400
Jan 21, 202516.6216.6816.6216.6816.6850
Jan 20, 202516.7616.8016.7616.7716.771,500
Jan 17, 202516.8516.9116.8516.9116.91200
Jan 16, 202516.7216.8216.7216.8216.82500
Jan 15, 202516.9016.9016.9016.9016.90-
Jan 14, 202516.9516.9516.8616.8616.861,000
Jan 13, 202516.8216.8216.8016.8216.82583
Jan 10, 202516.6916.9416.6916.9416.94201
Jan 9, 202516.8016.8016.8016.8016.801
Jan 8, 202516.3716.3716.3716.3716.37-
Jan 7, 202516.7016.7016.7016.7016.70-
Jan 6, 202516.5816.5816.5716.5716.57150
Jan 3, 202516.5116.5116.2116.2116.21165
Jan 2, 202515.2415.2415.2415.2415.24-
Dec 30, 202415.0315.0315.0315.0315.03-
Dec 27, 202414.8914.8914.8914.8914.89-
Dec 23, 202414.8314.9514.8314.9514.95150
Dec 20, 202415.0015.0015.0015.0015.00-
Dec 19, 202414.8714.8714.8714.8714.87-
Dec 18, 202415.1815.1815.1815.1815.18-
Dec 17, 202415.0415.0415.0415.0415.04-
Dec 16, 202415.1815.1815.1815.1815.18-
Dec 13, 202415.0515.0515.0515.0515.05-
Dec 12, 202414.6614.6614.6614.6614.66-
Dec 11, 202414.7114.9014.7114.9014.90160
Dec 10, 202414.8414.8414.7814.7814.78200
Dec 9, 202414.6214.6214.6214.6214.62-
Dec 6, 202415.3215.3215.3215.3215.32-
Dec 5, 202415.3015.3015.3015.3015.30-
Dec 4, 202415.3115.5015.3115.5015.50300
Dec 3, 202414.8514.8514.8514.8514.85-
Dec 2, 202414.8314.8314.8314.8314.83-
Nov 29, 202415.1115.1115.1115.1115.11-
Nov 28, 202415.0315.1415.0315.1415.14300
Nov 27, 202414.7714.7714.7714.7714.77-
Nov 26, 202415.4515.4515.4515.4515.45-
Nov 25, 202415.9815.9815.6215.6215.62100
Nov 22, 202415.9815.9815.9815.9815.98-
Nov 21, 202415.6615.9015.6615.9015.903,970
Nov 20, 202415.7115.7115.7115.7115.71-
Nov 19, 202415.4915.4915.4915.4915.49-
Nov 18, 202415.4315.4315.4315.4315.43-
Nov 15, 202414.9415.4214.9415.4215.425
Nov 14, 202414.8714.8714.8714.8714.87-
Nov 13, 202414.8814.8814.8814.8814.88-
Nov 12, 202415.0715.2615.0715.2615.26700
Nov 11, 202415.2315.2315.2315.2315.23-
Nov 8, 202415.0315.0315.0315.0315.03-
Nov 7, 202414.8014.8014.8014.8014.80-
Nov 6, 202414.1614.5414.1614.5414.5470
Nov 5, 202414.0414.0414.0414.0414.04-
Nov 4, 202414.3114.3114.2314.2314.23125
Nov 1, 202414.0414.0414.0414.0414.04-
Oct 31, 202413.9413.9413.9413.9413.94-
Oct 30, 2024 0.26 Dividend
Oct 30, 202413.7714.0213.7714.0214.02150
Oct 29, 202414.5014.5014.5014.5011.50-
Oct 28, 202414.9614.9614.9614.9611.86-
Oct 25, 202414.7614.7614.7614.7611.71-
Oct 24, 202414.7614.9614.7614.9611.86150
Oct 23, 202414.8814.8814.8814.8811.80-
Oct 22, 202414.8015.0614.8015.0611.94795
Oct 21, 202414.7214.9014.7214.9011.82100
Oct 18, 202415.0415.0415.0415.0411.93-
Oct 17, 202414.9014.9014.9014.9011.82-
Oct 16, 202414.9214.9214.9214.9211.83-
Oct 15, 202415.6715.6715.0315.0311.92230
Oct 14, 202415.8615.9615.8615.9612.6620
Oct 11, 202415.4115.7315.4115.7312.481,000
Oct 10, 202414.9315.1114.9315.1111.9815
Oct 9, 202414.9014.9014.9014.9011.82-
Oct 8, 202415.2715.2715.2715.2712.11-
Oct 7, 202415.3815.5615.3815.4612.26506
Oct 4, 202415.0615.3715.0615.3712.19429
Oct 3, 202415.0815.0814.9514.9511.86100
Oct 2, 202414.8314.8314.8314.8311.761,000
Oct 1, 202414.4314.4314.4014.4011.42550
Sep 30, 202414.4314.4314.4314.4311.44429
Sep 27, 202414.2714.4414.2714.4011.421,630
Sep 26, 202415.5215.5215.5215.5212.31-
Sep 25, 202416.0416.0416.0416.0412.72-
Sep 24, 202416.2416.2516.2416.2512.8975
Sep 23, 202416.1116.1716.1116.1712.8210
Sep 20, 202415.9715.9715.9715.9712.67-
Sep 19, 202415.8815.8815.8815.8812.59-
Sep 18, 202415.6215.6215.6215.6212.39-
Sep 17, 202415.5315.5315.5315.5312.32-
Sep 16, 202415.3115.4815.3115.4812.28150
Sep 13, 202415.0815.0815.0815.0811.96-
Sep 12, 202414.9115.0214.9115.0211.91700
Sep 11, 202414.6514.7614.6514.7611.71150
Sep 10, 202414.9214.9214.9214.9211.83-
Sep 9, 202415.5015.5015.3515.3512.17100
Sep 6, 202415.6515.7315.6515.7312.48260
Sep 5, 202415.7015.7315.7015.7312.48100
Sep 4, 202415.3615.3615.3615.3612.18-
Sep 3, 202416.0016.0015.8015.8012.531,008
Sep 2, 202416.0016.0016.0016.0012.69-
Aug 30, 202416.3316.3316.3316.3312.95-
Aug 29, 202416.0716.0716.0716.0712.75-
Aug 28, 202416.6416.6416.0716.0712.75716
Aug 27, 202416.9016.9016.7716.7713.30800
Aug 26, 202416.7316.8216.7316.8213.34815
Aug 23, 202416.4616.5916.4616.5913.16500
Aug 22, 202416.4316.4316.4316.4313.03-
Aug 21, 202416.5916.7016.5916.6513.213,000
Aug 20, 202416.7916.7916.5916.5913.16200
Aug 19, 202416.6416.8716.6416.8713.38620
Aug 16, 202416.6716.6716.6716.6713.22-
Aug 15, 202416.4816.4816.4816.4813.07-
Aug 14, 202416.2416.2716.2416.2712.90400
Aug 13, 202416.2616.2616.2616.2612.90-
Aug 12, 202416.1616.4816.1616.4813.07745
Aug 9, 202415.9315.9315.9315.9312.63-
Aug 8, 202416.3616.3615.9015.9012.61128
Aug 7, 202416.1816.6716.1816.6713.221,410
Aug 6, 202415.7916.1815.7916.1812.8325
Aug 5, 202416.1416.1415.6115.9612.661,830
Aug 2, 202417.2617.2617.1317.1313.59500
Aug 1, 202417.7817.7817.7817.7814.10-
Jul 31, 202417.7217.7217.7217.7214.05-
Jul 30, 202417.5717.5717.5717.5713.93-
Jul 29, 202417.5217.5217.5217.5213.90-
Jul 26, 202417.9218.0617.8917.8914.19112
Jul 25, 202417.2517.8217.2517.6914.032,290
Jul 24, 202417.3317.3317.3317.3313.74-
Jul 23, 202417.5817.5817.4817.4813.86125
Jul 22, 202417.5117.6017.5117.5713.932,000
Jul 19, 202417.3717.4217.3717.4213.82600
Jul 18, 202417.1817.1817.1817.1813.63-
Jul 17, 202416.8917.3516.8917.3513.7640
Jul 16, 202416.8716.9016.8716.8713.38145
Jul 15, 202417.0617.0617.0617.0613.53-
Jul 12, 202416.8816.8816.8816.8813.39-
Jul 11, 202417.2117.2116.7716.8713.38900
Jul 10, 202417.1517.1517.1517.1513.60-
Jul 9, 202417.2217.2217.2217.2213.66-
Jul 8, 202417.3917.3917.3917.3913.79-
Jul 5, 202417.9017.9017.5917.5913.95700
Jul 4, 202417.7017.7017.7017.7014.04-
Jul 3, 202417.5517.6117.5517.6113.972,000
Jul 2, 202417.5117.5117.5117.5113.89-
Jul 1, 202417.8117.8117.6417.6413.99491
Jun 28, 202417.5217.5517.5217.5513.92533
Jun 27, 202417.0917.0917.0917.0913.55-
Jun 26, 202417.2117.5517.1917.1913.63300
Jun 25, 202417.3917.3917.3917.3913.79-
Jun 24, 202417.3817.3817.3117.3113.73637
Jun 21, 202417.3017.3017.3017.3013.72-
Jun 20, 202416.8017.4116.8017.4113.81150
Jun 19, 202416.8416.9716.8416.9413.441,225
Jun 18, 202416.6516.6516.4616.4613.05300
Jun 17, 202416.6316.6316.4216.5013.09735
Jun 14, 202416.7016.7016.5216.5213.10600
Jun 13, 202416.8616.8616.6316.6813.231,600
Jun 12, 202416.4716.9316.4716.9113.41896
Jun 11, 202416.5816.5816.3016.3012.9340
Jun 10, 202416.1016.1016.1016.1012.77-
Jun 7, 202416.3816.3816.3816.3812.99-
Jun 6, 202416.3316.3316.3316.3312.95-
Jun 5, 202416.0616.0616.0616.0612.74-
Jun 4, 202416.6716.6716.1216.1212.781,000
Jun 3, 202417.3317.3316.8016.8013.3212
May 31, 202416.7616.7616.7616.7613.29-
May 30, 202416.5916.5916.5916.5913.16-
May 29, 202416.5116.5116.5116.5113.09740
May 28, 202416.5116.5116.5116.5113.09-
May 27, 202416.0316.0316.0316.0312.71-
May 24, 202415.8915.8915.8915.8912.60-
May 23, 202416.0516.0516.0516.0512.73-
May 22, 202416.3016.3016.3016.3012.93-
May 21, 202416.2116.2116.2116.2112.86-
May 20, 202416.1816.1816.1816.1812.83-
May 17, 202416.0616.0616.0616.0612.74-
May 16, 202415.9415.9415.9415.9412.64-
May 15, 202415.8815.8815.8715.8712.5940
May 14, 202416.0316.0316.0316.0312.71-
May 13, 202415.9715.9715.9715.9712.67-
May 10, 202415.7415.7415.7415.7412.48-
May 9, 202415.5915.5915.5915.5912.36-
May 8, 202415.5715.5715.5715.5712.35-
May 7, 202415.4315.6015.4315.6012.37500
May 6, 2024 0.26 Dividend
May 6, 202415.1215.5715.1215.5712.3540
May 3, 202415.3415.3415.3415.349.79-
May 2, 202415.0515.0515.0515.059.60-
Apr 30, 202415.2215.2215.2215.229.71-
Apr 29, 202415.3615.3615.3615.369.80-
Apr 26, 202415.4315.4315.4315.439.84-
Apr 25, 202414.7114.7114.7114.719.38-
Apr 24, 202415.0615.0615.0615.069.61-
Apr 23, 202414.8514.8514.8514.859.47-
Apr 22, 202414.9614.9614.9614.969.54-
Apr 19, 202414.8614.8614.8614.869.48-
Apr 18, 202415.2115.2114.8915.009.571,600
Apr 17, 202415.0115.0115.0115.019.58-
Apr 16, 202415.3715.3715.3715.379.81-
Apr 15, 202415.7715.7715.7715.7710.06-
Apr 12, 202415.5515.5515.5515.559.92-
Apr 11, 202415.4815.4815.4815.489.88-
Apr 10, 202415.3915.3915.3915.399.82-
Apr 9, 202415.2915.2915.2915.299.75-
Apr 8, 202415.1815.1815.1815.189.68-
Apr 5, 202415.1315.1315.1315.139.65-
Apr 4, 202415.3315.3315.3315.339.78-
Apr 3, 202415.1415.5015.1415.509.89160
Apr 2, 202414.7614.7614.7614.769.42-
Mar 28, 202414.7214.9314.7214.939.52880
Mar 27, 202414.7014.7014.7014.709.38-
Mar 26, 202414.7314.7314.7314.739.40-
Mar 25, 202414.6214.6214.6214.629.33-
Mar 22, 202414.7314.7314.7314.739.40500
Mar 21, 202415.0615.0615.0615.069.61-
Mar 20, 202414.8114.8114.8114.819.45-
Mar 19, 202414.7414.7414.7414.749.40-
Mar 18, 202414.5514.5514.5514.559.28-
Mar 15, 202414.0914.0914.0914.098.99-
Mar 14, 202414.0914.0914.0914.098.99-
Mar 13, 202413.9313.9313.9313.938.89-
Mar 12, 202413.8813.8813.8813.888.86-
Mar 11, 202413.7813.7813.7813.788.79-
Mar 8, 202413.9913.9913.9913.998.93-
Mar 7, 202413.8414.0013.8414.008.93100
Mar 6, 202413.7213.7213.7213.728.75-
Mar 5, 202413.7813.7813.7813.788.79-
Mar 4, 202413.7713.7713.7713.778.79-
Mar 1, 202413.5714.0613.5714.068.97683
Feb 29, 202412.6813.2312.6813.208.421,600
Feb 28, 202412.6912.7612.6912.768.14300
Feb 27, 202412.7112.7112.7112.718.11800
Feb 26, 202412.4012.4012.4012.407.91-
Feb 23, 202412.4712.4712.4212.427.92600
Feb 22, 202412.3112.4012.3112.407.9130
Feb 21, 202412.1412.1412.1412.147.74-