Subsea 7 S.A. (OSL:SUBC)
Norway · Delayed Price · Currency is NOK 208.00
+4.80 (2.36%)
Jan 2, 2026, 4:25 PM CET
Subsea 7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 202.00 | 203.20 | 200.80 | 203.20 | 203.20 | 1.09% | 230,426 |
| Dec 29, 2025 | 205.00 | 206.00 | 200.20 | 201.00 | 201.00 | -1.95% | 203,879 |
| Dec 23, 2025 | 203.00 | 205.60 | 202.60 | 205.00 | 205.00 | -0.29% | 181,914 |
| Dec 22, 2025 | 201.80 | 205.60 | 201.80 | 205.60 | 205.60 | 3.37% | 289,384 |
| Dec 19, 2025 | 195.60 | 199.70 | 194.10 | 198.90 | 198.90 | 2.47% | 2,064,647 |
| Dec 18, 2025 | 193.30 | 195.30 | 192.80 | 194.10 | 194.10 | 0.26% | 397,597 |
| Dec 17, 2025 | 196.40 | 197.40 | 193.60 | 193.60 | 193.60 | - | 356,609 |
| Dec 16, 2025 | 194.10 | 196.20 | 193.00 | 193.60 | 193.60 | -1.02% | 312,846 |
| Dec 15, 2025 | 197.20 | 197.20 | 195.00 | 195.60 | 195.60 | -0.46% | 147,860 |
| Dec 12, 2025 | 197.80 | 197.80 | 195.30 | 196.50 | 196.50 | -0.41% | 167,762 |
| Dec 11, 2025 | 198.00 | 199.00 | 195.70 | 197.30 | 197.30 | - | 164,132 |
| Dec 10, 2025 | 200.20 | 200.80 | 195.60 | 197.30 | 197.30 | -1.45% | 252,567 |
| Dec 9, 2025 | 202.60 | 203.60 | 199.70 | 200.20 | 200.20 | -0.89% | 247,908 |
| Dec 8, 2025 | 201.00 | 202.00 | 199.80 | 202.00 | 202.00 | 0.70% | 163,452 |
| Dec 5, 2025 | 198.00 | 200.60 | 196.90 | 200.60 | 200.60 | 2.14% | 223,906 |
| Dec 4, 2025 | 190.70 | 197.50 | 190.70 | 196.40 | 196.40 | 2.67% | 298,247 |
| Dec 3, 2025 | 189.00 | 191.90 | 189.00 | 191.30 | 191.30 | 1.32% | 176,467 |
| Dec 2, 2025 | 192.00 | 193.60 | 188.30 | 188.80 | 188.80 | -2.33% | 251,271 |
| Dec 1, 2025 | 195.50 | 195.50 | 191.50 | 193.30 | 193.30 | -0.92% | 194,007 |
| Nov 28, 2025 | 193.10 | 195.90 | 192.60 | 195.10 | 195.10 | 1.04% | 176,188 |
| Nov 27, 2025 | 196.30 | 196.30 | 193.10 | 193.10 | 193.10 | -1.33% | 131,982 |
| Nov 26, 2025 | 199.00 | 199.00 | 195.30 | 195.70 | 195.70 | -0.56% | 164,613 |
| Nov 25, 2025 | 193.40 | 199.60 | 193.40 | 196.80 | 196.80 | 2.29% | 431,546 |
| Nov 24, 2025 | 191.00 | 193.60 | 187.80 | 192.40 | 192.40 | 0.73% | 509,945 |
| Nov 21, 2025 | 190.70 | 191.00 | 187.20 | 191.00 | 191.00 | -0.83% | 326,296 |
| Nov 20, 2025 | 193.00 | 193.00 | 188.20 | 192.60 | 192.60 | 3.44% | 313,908 |
| Nov 19, 2025 | 187.10 | 189.30 | 185.70 | 186.20 | 186.20 | 0.05% | 523,897 |
| Nov 18, 2025 | 186.80 | 186.80 | 184.30 | 186.10 | 186.10 | -1.27% | 307,581 |
| Nov 17, 2025 | 190.30 | 191.20 | 188.50 | 188.50 | 188.50 | 0.16% | 125,948 |
| Nov 14, 2025 | 192.30 | 192.30 | 185.40 | 188.20 | 188.20 | -2.13% | 214,947 |
| Nov 13, 2025 | 190.90 | 192.30 | 190.20 | 192.30 | 192.30 | 0.73% | 157,949 |
| Nov 12, 2025 | 193.00 | 193.40 | 190.40 | 190.90 | 190.90 | 0.16% | 284,273 |
| Nov 11, 2025 | 184.00 | 190.60 | 183.40 | 190.60 | 190.60 | 3.42% | 237,571 |
| Nov 10, 2025 | 183.80 | 185.70 | 183.70 | 184.30 | 184.30 | 1.10% | 177,766 |
| Nov 7, 2025 | 183.80 | 183.80 | 180.10 | 182.30 | 182.30 | 0.11% | 125,579 |
| Nov 6, 2025 | 181.30 | 183.80 | 181.00 | 182.10 | 182.10 | - | 177,665 |
| Nov 5, 2025 | 182.80 | 184.70 | 182.00 | 182.10 | 182.10 | -1.30% | 198,456 |
| Nov 4, 2025 | 183.00 | 185.20 | 182.00 | 184.50 | 184.50 | 0.87% | 198,356 |
| Nov 3, 2025 | 185.00 | 186.00 | 182.90 | 182.90 | 182.90 | -1.14% | 251,679 |
| Oct 31, 2025 | 185.00 | 186.50 | 183.20 | 185.00 | 185.00 | -0.43% | 266,227 |
| Oct 30, 2025 | 190.00 | 190.00 | 183.10 | 185.80 | 185.80 | 1.03% | 263,686 |
| Oct 29, 2025 | 185.00 | 185.00 | 181.70 | 183.90 | 183.90 | -2.90% | 279,107 |
| Oct 28, 2025 | 192.70 | 192.70 | 188.20 | 189.40 | 182.90 | -1.76% | 312,869 |
| Oct 27, 2025 | 194.00 | 194.00 | 189.40 | 192.80 | 186.18 | -0.16% | 285,357 |
| Oct 24, 2025 | 194.00 | 194.90 | 191.80 | 193.10 | 186.47 | 0.05% | 296,481 |
| Oct 23, 2025 | 195.00 | 196.00 | 190.40 | 193.00 | 186.38 | 0.10% | 341,136 |
| Oct 22, 2025 | 190.60 | 193.80 | 190.60 | 192.80 | 186.18 | 1.47% | 321,875 |
| Oct 21, 2025 | 193.00 | 193.90 | 188.00 | 190.00 | 183.48 | -1.35% | 475,467 |
| Oct 20, 2025 | 195.40 | 195.50 | 191.90 | 192.60 | 185.99 | 0.16% | 439,729 |
| Oct 17, 2025 | 193.00 | 193.50 | 189.50 | 192.30 | 185.70 | -1.18% | 526,546 |