UK markets closed

Subsea 7 S.A. (SOC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.12-0.22 (-1.43%)
As of 08:05AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202415.1215.1215.1215.1215.121,600
06 May 20243 Dividend
03 May 202415.3415.3415.3415.3412.34-
02 May 202415.0515.0515.0515.0512.11-
30 Apr 202415.2215.2215.2215.2212.24-
29 Apr 202415.3615.3615.3615.3612.36-
26 Apr 202415.4315.4315.4315.4312.41-
25 Apr 202414.7114.7114.7114.7111.83-
24 Apr 202415.0615.0615.0615.0612.11-
23 Apr 202414.8514.8514.8514.8511.95-
22 Apr 202414.9614.9614.9614.9612.03-
19 Apr 202414.8614.8614.8614.8611.95-
18 Apr 202415.2115.2114.8915.0012.071,600
17 Apr 202415.0115.0115.0115.0112.07-
16 Apr 202415.3715.3715.3715.3712.36-
15 Apr 202415.7715.7715.7715.7712.69-
12 Apr 202415.5515.5515.5515.5512.51-
11 Apr 202415.4815.4815.4815.4812.45-
10 Apr 202415.3915.3915.3915.3912.38-
09 Apr 202415.2915.2915.2915.2912.30-
08 Apr 202415.1815.1815.1815.1812.21-
05 Apr 202415.1315.1315.1315.1312.17-
04 Apr 202415.3315.3315.3315.3312.33-
03 Apr 202415.1415.5015.1415.5012.47160
02 Apr 202414.7614.7614.7614.7611.87-
28 Mar 202414.7214.9314.7214.9312.01880
27 Mar 202414.7014.7014.7014.7011.83-
26 Mar 202414.7314.7314.7314.7311.85-
25 Mar 202414.6214.6214.6214.6211.76-
22 Mar 202414.7314.7314.7314.7311.85500
21 Mar 202415.0615.0615.0615.0612.11-
20 Mar 202414.8114.8114.8114.8111.92-
19 Mar 202414.7414.7414.7414.7411.86-
18 Mar 202414.5514.5514.5514.5511.70-
15 Mar 202414.0914.0914.0914.0911.33-
14 Mar 202414.0914.0914.0914.0911.33-
13 Mar 202413.9313.9313.9313.9311.21-
12 Mar 202413.8813.8813.8813.8811.17-
11 Mar 202413.7813.7813.7813.7811.09-
08 Mar 202413.9913.9913.9913.9911.26-
07 Mar 202413.8414.0013.8414.0011.26100
06 Mar 202413.7213.7213.7213.7211.03-
05 Mar 202413.7813.7813.7813.7811.09-
04 Mar 202413.7713.7713.7713.7711.08-
01 Mar 202413.5714.0613.5714.0611.31683
29 Feb 202412.6813.2312.6813.2010.621,600
28 Feb 202412.6912.7612.6912.7610.26300
27 Feb 202412.7112.7112.7112.7110.22800
26 Feb 202412.4012.4012.4012.409.97-
23 Feb 202412.4712.4712.4212.429.99600
22 Feb 202412.3112.4012.3112.409.9830
21 Feb 202412.1412.1412.1412.149.76-
20 Feb 202412.4612.4612.4612.4610.02-
19 Feb 202412.3712.3712.3712.379.95-
16 Feb 202412.2712.4912.2712.4910.0530
15 Feb 202412.3112.3112.3112.319.91-
14 Feb 202412.1912.1912.1912.199.80-
13 Feb 202412.3212.3212.3212.329.91-
12 Feb 202411.9612.2011.9612.209.8140
09 Feb 202411.8311.9711.8311.979.63200
08 Feb 202411.7811.7811.7811.789.48-
07 Feb 202412.1512.1512.1512.159.77-
06 Feb 202411.9911.9911.9911.999.65-
05 Feb 202412.3512.3512.0012.109.73580
02 Feb 202412.6012.6012.4712.4810.04555
01 Feb 202412.4312.4312.4312.4310.00-
31 Jan 202412.4812.4812.4812.4810.04-
30 Jan 202413.1613.1612.5912.5910.12800
29 Jan 202413.2313.4013.2313.4010.781,492
26 Jan 202413.1613.1613.1613.1610.59-
25 Jan 202412.9712.9712.9712.9710.43-
24 Jan 202413.0613.0613.0613.0610.51-
23 Jan 202412.9813.2412.9813.1310.562,035
22 Jan 202413.1413.1413.1413.1410.57-
19 Jan 202413.1613.1613.1613.1610.59-
18 Jan 202413.0413.0413.0413.0410.49-
17 Jan 202412.8712.8712.8712.8710.35-
16 Jan 202412.8512.8512.8512.8510.34-
15 Jan 202412.9512.9512.9512.9510.42-
12 Jan 202412.9512.9512.9512.9510.42-
11 Jan 202413.2113.2113.2113.2110.63-
10 Jan 202413.2213.2213.2213.2210.63-
09 Jan 202413.4713.4713.4713.4710.83-
08 Jan 202413.6113.6113.5513.5510.90270
05 Jan 202413.3513.3513.3513.3510.74-
04 Jan 202413.2313.5213.2313.5210.88100
03 Jan 202413.1113.1113.1113.1110.55-
02 Jan 202413.1613.1613.1613.1610.59-
29 Dec 202313.1013.1013.1013.1010.54-
28 Dec 202313.2613.2613.2613.2610.67-
27 Dec 202312.9712.9712.9712.9710.43-
22 Dec 202313.0713.0713.0713.0710.52-
21 Dec 202312.9312.9312.9312.9310.40-
20 Dec 202312.9713.0512.9713.0510.50100
19 Dec 202313.0713.0713.0713.0710.52-
18 Dec 202312.7012.7012.7012.7010.22-
15 Dec 202312.7012.7012.7012.7010.22-
14 Dec 202312.2812.2812.2812.289.88-
13 Dec 202312.0312.0312.0312.039.68-
12 Dec 202312.3312.3312.3312.339.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...