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

Subsea 7 S.A. (SOCA.F)

Compare
15.80
+0.10
+(0.64%)
As of 8:01:15 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202515.8015.8015.8015.8015.8075
Feb 24, 202515.8016.0015.7015.7015.70-
Feb 21, 202515.5015.5015.5015.5015.50-
Feb 20, 202515.5015.7015.5015.7015.70-
Feb 19, 202515.6015.7015.6015.7015.70-
Feb 18, 202515.1015.6015.1015.6015.60-
Feb 17, 202515.1015.4015.1015.4015.40-
Feb 14, 202515.2015.4015.2015.4015.40-
Feb 13, 202515.5015.5015.4015.4015.40-
Feb 12, 202516.1016.1015.7015.7015.70-
Feb 11, 202516.0016.3016.0016.3016.30-
Feb 10, 202515.6015.6015.6015.6015.60-
Feb 7, 202515.5015.8015.5015.8015.80-
Feb 6, 202516.3016.3016.3016.3016.3075
Feb 5, 202515.7015.9015.7015.9015.90-
Feb 4, 202515.4015.9015.4015.9015.90-
Feb 3, 202515.8015.8015.6015.6015.60-
Jan 31, 202515.5015.8015.5015.8015.80-
Jan 30, 202515.5015.5015.5015.5015.50-
Jan 29, 202515.8015.8015.7015.7015.70-
Jan 28, 202516.1016.1016.0016.0016.00-
Jan 27, 202516.0016.0016.0016.0016.00-
Jan 24, 202516.2016.2016.2016.2016.20-
Jan 23, 202516.4016.5016.4016.5016.50-
Jan 22, 202516.3016.6016.3016.6016.60-
Jan 21, 202516.3016.5016.3016.5016.50-
Jan 20, 202516.4016.4016.4016.4016.40-
Jan 17, 202516.6016.7016.6016.7016.70-
Jan 16, 202516.6016.7016.6016.7016.70-
Jan 15, 202516.7016.7016.7016.7016.70-
Jan 14, 202516.6016.8016.6016.8016.80-
Jan 13, 202516.6017.1016.6017.1017.1012
Jan 10, 202516.4016.7016.4016.7016.70-
Jan 9, 202516.4016.6016.4016.6016.60-
Jan 8, 202516.3016.6016.3016.6016.60-
Jan 7, 202516.2016.3016.2016.3016.30-
Jan 6, 202516.1016.1016.1016.1016.10-
Jan 3, 202515.8015.8015.8015.8015.80-
Jan 2, 202515.0016.0015.0016.0016.00-
Dec 30, 202414.7014.7014.7014.7014.70-
Dec 27, 202414.8014.9014.8014.9014.90-
Dec 23, 202414.8014.8014.8014.8014.80-
Dec 20, 202414.7014.8014.7014.8014.80-
Dec 19, 202414.7014.9014.7014.9014.90-
Dec 18, 202414.9014.9014.9014.9014.90-
Dec 17, 202414.9015.1014.9015.1015.1057
Dec 16, 202415.0015.4015.0015.4015.40202
Dec 13, 202414.9015.1014.9015.1015.10-
Dec 12, 202414.5015.1014.5015.1015.10-
Dec 11, 202414.4014.6014.4014.6014.60-
Dec 10, 202414.8014.8014.6014.6014.60-
Dec 9, 202414.5014.8014.5014.8014.80-
Dec 6, 202415.1015.1015.1015.1015.10-
Dec 5, 202415.0015.1015.0015.1015.10-
Dec 4, 202415.1015.2015.1015.2015.20-
Dec 3, 202414.6015.2014.6015.2015.20-
Dec 2, 202414.7014.7014.6014.6014.60-
Nov 29, 202414.6014.8014.6014.8014.80-
Nov 28, 202414.7014.9014.7014.9014.90-
Nov 27, 202414.4014.8014.4014.8014.80-
Nov 26, 202415.3015.3014.6014.6014.60-
Nov 25, 202415.7015.7015.7015.7015.70-
Nov 22, 202415.5015.9015.5015.9015.90-
Nov 21, 202415.4015.8015.4015.8015.80153
Nov 20, 202415.3015.4015.3015.4015.40-
Nov 19, 202415.3015.4015.3015.4015.40-
Nov 18, 202415.1015.1015.1015.1015.10-
Nov 15, 202414.6015.2014.6015.2015.20-
Nov 14, 202414.6014.9014.6014.9014.90-
Nov 13, 202414.7014.7014.7014.7014.70-
Nov 12, 202415.0015.0014.8014.8014.80-
Nov 11, 202414.8014.8014.8014.8014.80-
Nov 8, 202414.9014.9014.8014.8014.80-
Nov 7, 202414.2014.8014.2014.8014.80-
Nov 6, 202414.0014.0014.0014.0014.00-
Nov 5, 202413.7013.7013.7013.7013.70-
Nov 4, 202413.8013.9013.8013.9013.90-
Nov 1, 202413.8014.0013.8014.0014.00-
Oct 31, 2024 0.27 Dividend
Oct 31, 202413.8013.9013.8013.9013.90-
Oct 30, 202413.7014.0013.7014.0013.72-
Oct 29, 202414.2014.2014.0014.0013.72-
Oct 28, 202414.7014.7014.4014.4014.11-
Oct 25, 202414.5014.5014.5014.5014.21-
Oct 24, 202414.4014.7014.4014.7014.40-
Oct 23, 202414.7014.7014.6014.6014.31-
Oct 22, 202414.6014.9014.6014.9014.60-
Oct 21, 202414.5014.8014.5014.8014.50-
Oct 18, 202414.7014.7014.7014.7014.40-
Oct 17, 202414.8014.9014.8014.9014.60-
Oct 16, 202414.7014.9014.7014.9014.60-
Oct 15, 202415.4015.4014.9014.9014.60-
Oct 14, 202415.7015.7015.6015.6015.29-
Oct 11, 202415.3015.3015.3015.3014.99-
Oct 10, 202414.8015.5014.8015.5015.19-
Oct 9, 202414.7015.0014.7015.0014.70-
Oct 8, 202415.2015.2014.9014.9014.605
Oct 7, 202415.1015.4015.1015.4015.09200
Oct 4, 202414.7014.7014.7014.7014.40-
Oct 3, 202414.7014.9014.7014.9014.60-
Oct 2, 202414.5014.9014.5014.9014.60-
Oct 1, 202414.2014.2014.2014.2013.91-
Sep 30, 202414.3014.3014.3014.3014.01-
Sep 27, 202414.1014.4014.1014.4014.11-
Sep 26, 202415.1015.1014.2014.2013.91-
Sep 25, 202415.8015.8015.3015.3014.99-
Sep 24, 202415.9016.0015.9016.0015.68-
Sep 23, 202416.0016.0016.0016.0015.68-
Sep 20, 202415.8016.1015.8016.1015.77-
Sep 19, 202415.4015.4015.4015.4015.09-
Sep 18, 202415.4015.4015.4015.4015.09-
Sep 17, 202415.2015.5015.2015.5015.19-
Sep 16, 202415.0015.4015.0015.4015.09-
Sep 13, 202414.8015.2014.8015.2014.89-
Sep 12, 202414.6014.6014.6014.6014.31-
Sep 11, 202414.2014.7014.2014.7014.40-
Sep 10, 202414.8014.8014.5014.5014.21-
Sep 9, 202415.2015.2015.2015.2014.89-
Sep 6, 202415.3015.7015.3015.7015.38-
Sep 5, 202415.4015.5015.4015.5015.19-
Sep 4, 202415.2015.6015.2015.6015.29-
Sep 3, 202415.7015.7015.4015.4015.09-
Sep 2, 202415.7016.1015.7016.1015.7750
Aug 30, 202416.1016.1015.9015.9015.58-
Aug 29, 202415.8016.3015.8016.3015.97-
Aug 28, 202416.4016.4016.0016.0015.68-
Aug 27, 202416.6016.6016.5016.5016.17-
Aug 26, 202416.4016.4016.4016.4016.07-
Aug 23, 202416.1016.6016.1016.4016.07244
Aug 22, 202416.2016.3016.2016.3015.97-
Aug 21, 202416.3016.4016.3016.4016.07-
Aug 20, 202416.5016.5016.5016.5016.17-
Aug 19, 202416.4016.7016.4016.7016.36-
Aug 16, 202416.3016.7016.3016.7016.36-
Aug 15, 202416.1016.1016.1016.1015.77-
Aug 14, 202415.9016.2015.9016.2015.87-
Aug 13, 202416.0016.0016.0016.0015.68-
Aug 12, 202415.9016.2015.9016.2015.87-
Aug 9, 202415.7016.1015.7016.1015.77-
Aug 8, 202416.0016.0016.0016.0015.68-
Aug 7, 202415.9016.2015.9016.2015.87-
Aug 6, 202415.4016.0015.4016.0015.68-
Aug 5, 202415.2015.2015.2015.2014.89-
Aug 2, 202417.0017.0017.0017.0016.66-
Aug 1, 202417.7017.7017.2017.2016.855
Jul 31, 202417.3017.7017.3017.7017.34-
Jul 30, 202417.3017.5017.3017.5017.15-
Jul 29, 202417.2017.5017.2017.5017.15-
Jul 26, 202417.8017.8017.8017.8017.44-
Jul 25, 202417.1018.0017.1018.0017.64-
Jul 24, 202417.1017.3017.1017.3016.95-
Jul 23, 202417.4017.4017.3017.3016.95-
Jul 22, 202417.1017.1017.1017.1016.75-
Jul 19, 202417.1017.1017.1017.1016.75-
Jul 18, 202416.9017.5016.9017.2016.8513
Jul 17, 202416.6017.1016.6017.1016.75-
Jul 16, 202416.7016.8016.7016.8016.46-
Jul 15, 202416.9016.9016.9016.9016.56-
Jul 12, 202416.8017.1016.8017.1016.75-
Jul 11, 202416.9016.9016.9016.9016.56-
Jul 10, 202417.1017.1017.1017.1016.75-
Jul 9, 202417.0017.2017.0017.2016.85-
Jul 8, 202417.2017.2017.2017.2016.85-
Jul 5, 202417.4017.4017.3017.3016.95-
Jul 4, 202417.4017.9017.3017.3016.953
Jul 3, 202417.2017.2017.1017.1016.75-
Jul 2, 202417.5017.5017.4017.4017.05-
Jul 1, 202417.3017.3017.3017.3016.95-
Jun 28, 202417.1017.5017.1017.5017.15-
Jun 27, 202416.8017.3016.8017.3016.95-
Jun 26, 202417.0017.0017.0017.0016.66-
Jun 25, 202417.2017.2017.1017.1016.75-
Jun 24, 202416.9017.3016.9017.3016.95-
Jun 21, 202417.1017.1017.1017.1016.75-
Jun 20, 202416.6017.4016.6017.2016.8543
Jun 19, 202416.6016.8016.6016.8016.46-
Jun 18, 202416.3016.8016.3016.8016.46-
Jun 17, 202416.4016.9016.4016.5016.17100
Jun 14, 202416.4016.4016.3016.3015.97-
Jun 13, 202416.4016.4016.4016.4016.07-
Jun 12, 202416.1016.4016.1016.4016.07-
Jun 11, 202416.4016.9016.3016.3015.972
Jun 10, 202415.9015.9015.9015.9015.58-
Jun 7, 202416.2016.2016.1016.1015.77-
Jun 6, 202416.1016.4016.1016.4016.07-
Jun 5, 202415.8016.3015.8016.3015.97-
Jun 4, 202416.4016.4015.9015.9015.58-
Jun 3, 202416.7016.9016.7016.9016.56118
May 31, 202416.5016.5016.5016.5016.17-
May 30, 202416.2016.7016.2016.7016.36-
May 29, 202416.4016.4016.4016.4016.07-
May 28, 202415.7016.5015.7016.5016.17-
May 27, 202415.7015.7015.7015.7015.38100
May 24, 202415.5015.9015.5015.9015.58-
May 23, 202415.6015.7015.6015.7015.38-
May 22, 202416.1016.1015.5015.8015.483,800
May 21, 202416.0016.2016.0016.2015.87-
May 20, 202416.0016.0016.0016.0015.68-
May 17, 202415.9015.9015.9015.9015.58-
May 16, 202415.8016.0015.8016.0015.68-
May 15, 202415.7015.7015.7015.7015.38-
May 14, 202415.7015.8015.7015.8015.48-
May 13, 202415.7015.7015.7015.7015.38-
May 10, 202415.5015.8015.5015.8015.48-
May 9, 202415.4015.4015.4015.4015.09-
May 8, 202415.4015.5015.4015.5015.19-
May 7, 202415.1015.6015.1015.6015.29-
May 6, 2024 0.27 Dividend
May 6, 202415.1015.1015.1015.1014.80-
May 3, 202415.0015.2015.0015.2014.62-
May 2, 202414.8014.8014.8014.8014.23-
Apr 30, 202415.2015.2015.1015.1014.52-
Apr 29, 202415.1015.2015.1015.2014.62-
Apr 26, 202415.1015.3015.1015.3014.71-
Apr 25, 202414.5015.3014.5015.3014.71-
Apr 24, 202414.8014.8014.6014.6014.04-
Apr 23, 202414.5014.9014.5014.9014.33-
Apr 22, 202414.6014.7014.6014.7014.14-
Apr 19, 202414.9014.9014.8014.8014.23-
Apr 18, 202414.7014.7014.7014.7014.14-
Apr 17, 202414.9014.9014.9014.9014.33-
Apr 16, 202415.3015.3015.0015.0014.42-
Apr 15, 202415.4015.4015.4015.4014.81-
Apr 12, 202415.3015.3015.3015.3014.71-
Apr 11, 202415.0015.3015.0015.3014.71-
Apr 10, 202415.1015.1015.0015.0014.42-
Apr 9, 202415.2015.3015.2015.3014.71-
Apr 8, 202414.9014.9014.9014.9014.33-
Apr 5, 202414.9015.1014.9015.1014.52-
Apr 4, 202415.1015.1015.1015.1014.52-
Apr 3, 202414.9015.2014.9015.2014.62-
Apr 2, 202414.7015.2014.7015.2014.62-
Mar 28, 202414.7014.7014.7014.7014.14-
Mar 27, 202414.6014.7014.6014.7014.14-
Mar 26, 202414.6014.6014.6014.6014.04-
Mar 25, 202414.5014.6014.5014.6014.04-
Mar 22, 202414.6014.6014.5014.5013.94-
Mar 21, 202414.9014.9014.6014.6014.04-
Mar 20, 202414.8014.9014.8014.9014.33-
Mar 19, 202414.7014.8014.7014.8014.23-
Mar 18, 202414.5014.5014.5014.5013.94-
Mar 15, 202414.1014.5014.1014.5013.94-
Mar 14, 202414.0014.1014.0014.1013.56-
Mar 13, 202413.8014.1013.8014.1013.56-
Mar 12, 202413.7013.9013.7013.9013.37-
Mar 11, 202413.8013.8013.7013.7013.17-
Mar 8, 202414.0014.0013.8013.8013.27-
Mar 7, 202413.7014.0013.7014.0013.46350
Mar 6, 202413.6013.7013.6013.7013.17-
Mar 5, 202413.7013.7013.6013.6013.08-
Mar 4, 202413.8013.8013.8013.8013.27-
Mar 1, 202413.4013.7013.4013.7013.17-
Feb 29, 202412.9013.4012.9013.4012.89-
Feb 28, 202412.7012.7012.7012.7012.21-
Feb 27, 202412.6012.7012.6012.7012.21-
Feb 26, 202412.3012.3012.3012.3011.83-