Canada markets open in 9 hours

Subsea 7 S.A. (SOC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.05-0.17 (-1.12%)
At close: 08:18AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.0515.0515.0515.0515.051,600
Apr 30, 202415.2215.2215.2215.2215.22-
Apr 29, 202415.3615.3615.3615.3615.36-
Apr 26, 202415.4315.4315.4315.4315.43-
Apr 25, 202414.7114.7114.7114.7114.71-
Apr 24, 202415.0615.0615.0615.0615.06-
Apr 23, 202414.8514.8514.8514.8514.85-
Apr 22, 202414.9614.9614.9614.9614.96-
Apr 19, 202414.8614.8614.8614.8614.86-
Apr 18, 202415.2115.2114.8915.0015.001,600
Apr 17, 202415.0115.0115.0115.0115.01-
Apr 16, 202415.3715.3715.3715.3715.37-
Apr 15, 202415.7715.7715.7715.7715.77-
Apr 12, 202415.5515.5515.5515.5515.55-
Apr 11, 202415.4815.4815.4815.4815.48-
Apr 10, 202415.3915.3915.3915.3915.39-
Apr 09, 202415.2915.2915.2915.2915.29-
Apr 08, 202415.1815.1815.1815.1815.18-
Apr 05, 202415.1315.1315.1315.1315.13-
Apr 04, 202415.3315.3315.3315.3315.33-
Apr 03, 202415.1415.5015.1415.5015.50160
Apr 02, 202414.7614.7614.7614.7614.76-
Mar 28, 202414.7214.9314.7214.9314.93880
Mar 27, 202414.7014.7014.7014.7014.70-
Mar 26, 202414.7314.7314.7314.7314.73-
Mar 25, 202414.6214.6214.6214.6214.62-
Mar 22, 202414.7314.7314.7314.7314.73500
Mar 21, 202415.0615.0615.0615.0615.06-
Mar 20, 202414.8114.8114.8114.8114.81-
Mar 19, 202414.7414.7414.7414.7414.74-
Mar 18, 202414.5514.5514.5514.5514.55-
Mar 15, 202414.0914.0914.0914.0914.09-
Mar 14, 202414.0914.0914.0914.0914.09-
Mar 13, 202413.9313.9313.9313.9313.93-
Mar 12, 202413.8813.8813.8813.8813.88-
Mar 11, 202413.7813.7813.7813.7813.78-
Mar 08, 202413.9913.9913.9913.9913.99-
Mar 07, 202413.8414.0013.8414.0014.00100
Mar 06, 202413.7213.7213.7213.7213.72-
Mar 05, 202413.7813.7813.7813.7813.78-
Mar 04, 202413.7713.7713.7713.7713.77-
Mar 01, 202413.5714.0613.5714.0614.06683
Feb 29, 202412.6813.2312.6813.2013.201,600
Feb 28, 202412.6912.7612.6912.7612.76300
Feb 27, 202412.7112.7112.7112.7112.71800
Feb 26, 202412.4012.4012.4012.4012.40-
Feb 23, 202412.4712.4712.4212.4212.42600
Feb 22, 202412.3112.4012.3112.4012.4030
Feb 21, 202412.1412.1412.1412.1412.14-
Feb 20, 202412.4612.4612.4612.4612.46-
Feb 19, 202412.3712.3712.3712.3712.37-
Feb 16, 202412.2712.4912.2712.4912.4930
Feb 15, 202412.3112.3112.3112.3112.31-
Feb 14, 202412.1912.1912.1912.1912.19-
Feb 13, 202412.3212.3212.3212.3212.32-
Feb 12, 202411.9612.2011.9612.2012.2040
Feb 09, 202411.8311.9711.8311.9711.97200
Feb 08, 202411.7811.7811.7811.7811.78-
Feb 07, 202412.1512.1512.1512.1512.15-
Feb 06, 202411.9911.9911.9911.9911.99-
Feb 05, 202412.3512.3512.0012.1012.10580
Feb 02, 202412.6012.6012.4712.4812.48555
Feb 01, 202412.4312.4312.4312.4312.43-
Jan 31, 202412.4812.4812.4812.4812.48-
Jan 30, 202413.1613.1612.5912.5912.59800
Jan 29, 202413.2313.4013.2313.4013.401,492
Jan 26, 202413.1613.1613.1613.1613.16-
Jan 25, 202412.9712.9712.9712.9712.97-
Jan 24, 202413.0613.0613.0613.0613.06-
Jan 23, 202412.9813.2412.9813.1313.132,035
Jan 22, 202413.1413.1413.1413.1413.14-
Jan 19, 202413.1613.1613.1613.1613.16-
Jan 18, 202413.0413.0413.0413.0413.04-
Jan 17, 202412.8712.8712.8712.8712.87-
Jan 16, 202412.8512.8512.8512.8512.85-
Jan 15, 202412.9512.9512.9512.9512.95-
Jan 12, 202412.9512.9512.9512.9512.95-
Jan 11, 202413.2113.2113.2113.2113.21-
Jan 10, 202413.2213.2213.2213.2213.22-
Jan 09, 202413.4713.4713.4713.4713.47-
Jan 08, 202413.6113.6113.5513.5513.55270
Jan 05, 202413.3513.3513.3513.3513.35-
Jan 04, 202413.2313.5213.2313.5213.52100
Jan 03, 202413.1113.1113.1113.1113.11-
Jan 02, 202413.1613.1613.1613.1613.16-
Dec 29, 202313.1013.1013.1013.1013.10-
Dec 28, 202313.2613.2613.2613.2613.26-
Dec 27, 202312.9712.9712.9712.9712.97-
Dec 22, 202313.0713.0713.0713.0713.07-
Dec 21, 202312.9312.9312.9312.9312.93-
Dec 20, 202312.9713.0512.9713.0513.05100
Dec 19, 202313.0713.0713.0713.0713.07-
Dec 18, 202312.7012.7012.7012.7012.70-
Dec 15, 202312.7012.7012.7012.7012.70-
Dec 14, 202312.2812.2812.2812.2812.28-
Dec 13, 202312.0312.0312.0312.0312.03-
Dec 12, 202312.3312.3312.3312.3312.33-
Dec 11, 202312.3512.4312.3512.4312.43200
Dec 08, 202312.1712.1712.1712.1712.17-
Dec 07, 202312.1512.1512.1512.1512.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...