Canada markets closed

Subsea 7 S.A. (SOC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.18+0.12 (+0.75%)
As of 08:09AM CEST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202416.1816.1816.1816.1816.1840
May 17, 202416.0616.0616.0616.0616.06-
May 16, 202415.9415.9415.9415.9415.94-
May 15, 202415.8815.8815.8715.8715.8740
May 14, 202416.0316.0316.0316.0316.03-
May 13, 202415.9715.9715.9715.9715.97-
May 10, 202415.7415.7415.7415.7415.74-
May 09, 202415.5915.5915.5915.5915.59-
May 08, 202415.5715.5715.5715.5715.57-
May 07, 202415.4315.6015.4315.6015.60500
May 06, 202415.1215.5715.1215.5715.5740
May 06, 20243 Dividend
May 03, 202415.3415.3415.3415.3412.34-
May 02, 202415.0515.0515.0515.0512.11-
Apr 30, 202415.2215.2215.2215.2212.24-
Apr 29, 202415.3615.3615.3615.3612.36-
Apr 26, 202415.4315.4315.4315.4312.41-
Apr 25, 202414.7114.7114.7114.7111.83-
Apr 24, 202415.0615.0615.0615.0612.11-
Apr 23, 202414.8514.8514.8514.8511.95-
Apr 22, 202414.9614.9614.9614.9612.03-
Apr 19, 202414.8614.8614.8614.8611.95-
Apr 18, 202415.2115.2114.8915.0012.071,600
Apr 17, 202415.0115.0115.0115.0112.07-
Apr 16, 202415.3715.3715.3715.3712.36-
Apr 15, 202415.7715.7715.7715.7712.69-
Apr 12, 202415.5515.5515.5515.5512.51-
Apr 11, 202415.4815.4815.4815.4812.45-
Apr 10, 202415.3915.3915.3915.3912.38-
Apr 09, 202415.2915.2915.2915.2912.30-
Apr 08, 202415.1815.1815.1815.1812.21-
Apr 05, 202415.1315.1315.1315.1312.17-
Apr 04, 202415.3315.3315.3315.3312.33-
Apr 03, 202415.1415.5015.1415.5012.47160
Apr 02, 202414.7614.7614.7614.7611.87-
Mar 28, 202414.7214.9314.7214.9312.01880
Mar 27, 202414.7014.7014.7014.7011.83-
Mar 26, 202414.7314.7314.7314.7311.85-
Mar 25, 202414.6214.6214.6214.6211.76-
Mar 22, 202414.7314.7314.7314.7311.85500
Mar 21, 202415.0615.0615.0615.0612.11-
Mar 20, 202414.8114.8114.8114.8111.92-
Mar 19, 202414.7414.7414.7414.7411.86-
Mar 18, 202414.5514.5514.5514.5511.70-
Mar 15, 202414.0914.0914.0914.0911.33-
Mar 14, 202414.0914.0914.0914.0911.33-
Mar 13, 202413.9313.9313.9313.9311.21-
Mar 12, 202413.8813.8813.8813.8811.17-
Mar 11, 202413.7813.7813.7813.7811.09-
Mar 08, 202413.9913.9913.9913.9911.26-
Mar 07, 202413.8414.0013.8414.0011.26100
Mar 06, 202413.7213.7213.7213.7211.03-
Mar 05, 202413.7813.7813.7813.7811.09-
Mar 04, 202413.7713.7713.7713.7711.08-
Mar 01, 202413.5714.0613.5714.0611.31683
Feb 29, 202412.6813.2312.6813.2010.621,600
Feb 28, 202412.6912.7612.6912.7610.26300
Feb 27, 202412.7112.7112.7112.7110.22800
Feb 26, 202412.4012.4012.4012.409.97-
Feb 23, 202412.4712.4712.4212.429.99600
Feb 22, 202412.3112.4012.3112.409.9830
Feb 21, 202412.1412.1412.1412.149.76-
Feb 20, 202412.4612.4612.4612.4610.02-
Feb 19, 202412.3712.3712.3712.379.95-
Feb 16, 202412.2712.4912.2712.4910.0530
Feb 15, 202412.3112.3112.3112.319.91-
Feb 14, 202412.1912.1912.1912.199.80-
Feb 13, 202412.3212.3212.3212.329.91-
Feb 12, 202411.9612.2011.9612.209.8140
Feb 09, 202411.8311.9711.8311.979.63200
Feb 08, 202411.7811.7811.7811.789.48-
Feb 07, 202412.1512.1512.1512.159.77-
Feb 06, 202411.9911.9911.9911.999.65-
Feb 05, 202412.3512.3512.0012.109.73580
Feb 02, 202412.6012.6012.4712.4810.04555
Feb 01, 202412.4312.4312.4312.4310.00-
Jan 31, 202412.4812.4812.4812.4810.04-
Jan 30, 202413.1613.1612.5912.5910.12800
Jan 29, 202413.2313.4013.2313.4010.781,492
Jan 26, 202413.1613.1613.1613.1610.59-
Jan 25, 202412.9712.9712.9712.9710.43-
Jan 24, 202413.0613.0613.0613.0610.51-
Jan 23, 202412.9813.2412.9813.1310.562,035
Jan 22, 202413.1413.1413.1413.1410.57-
Jan 19, 202413.1613.1613.1613.1610.59-
Jan 18, 202413.0413.0413.0413.0410.49-
Jan 17, 202412.8712.8712.8712.8710.35-
Jan 16, 202412.8512.8512.8512.8510.34-
Jan 15, 202412.9512.9512.9512.9510.42-
Jan 12, 202412.9512.9512.9512.9510.42-
Jan 11, 202413.2113.2113.2113.2110.63-
Jan 10, 202413.2213.2213.2213.2210.63-
Jan 09, 202413.4713.4713.4713.4710.83-
Jan 08, 202413.6113.6113.5513.5510.90270
Jan 05, 202413.3513.3513.3513.3510.74-
Jan 04, 202413.2313.5213.2313.5210.88100
Jan 03, 202413.1113.1113.1113.1110.55-
Jan 02, 202413.1613.1613.1613.1610.59-
Dec 29, 202313.1013.1013.1013.1010.54-
Dec 28, 202313.2613.2613.2613.2610.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...