Subsea 7 SA Historical Data - SOC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Subsea 7 SA (SOC)
Subsea 7 SA (SOC) Historical

Subsea 7 SA (SOC)

15.90

0.00

(0.00%)

Closed May 15 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	1.0165184244	15.74	16.21	15.67	1252	15.89559461	DE
4	0.78	5.15873015873	15.12	16.21	14.83	702	15.58078292	DE
12	3.72	30.5418719212	12.18	16.21	12.18	886	14.77548858	DE
26	3.22	25.3943217666	12.68	16.21	11.85	982	13.59521471	DE
52	3.72	30.5418719212	12.18	16.21	11.85	984	13.33315665	DE
156	3.72	30.5418719212	12.18	16.21	11.85	984	13.33315665	DE
260	3.72	30.5418719212	12.18	16.21	11.85	984	13.33315665	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715718420	15.83	-0.23	-1.43	16.21	16.21	15.83	1838
1715631960	16.059999	0.01	0.06	16.02	16.07	15.96	2118
1715372820	16.05	0.37	2.36	15.88	16.05	15.88	590
1715286420	15.68	-0.03	-0.19	15.68	15.68	15.68	15
1715200020	15.71	0	0.00	15.74	15.89	15.67	1700
1715113620	15.71	0.23	1.49	15.61	15.72	15.6	1580
1715027220	15.48	0.08	0.52	15.51	15.51	15.48	240
1714768020	15.4	0.05	0.33	15.45	15.5	15.4	490
1714681560	15.35	0.22	1.45	15.12	15.43	14.91	277
1714508820	15.13	-0.19	-1.24	15.27	15.27	15.13	146
1714422420	15.32	-0.08	-0.52	15.38	15.38	15.32	44
1714163220	15.4	0.04	0.26	15.49	15.49	15.25	699
1714076820	15.36	0.46	3.09	15.02	15.45	14.83	998
1713990420	14.9	-0.09	-0.60	14.94	14.94	14.9	417
1713903960	14.99	0.03	0.20	14.98	14.99	14.98	78
1713817560	14.96	0.04	0.27	14.94	14.96	14.94	550
1713558420	14.92	-0.12	-0.80	14.93	15.13	14.92	808
1713472020	15.04	-0.17	-1.12	15.09	15.16	15.04	549
1713385620	15.21	0.13	0.86	15.12	15.21	15.12	195
1713299220	15.08	-0.57	-3.64	15.38	15.38	15.03	1066
1713212820	15.65	-0.06	-0.38	15.85	15.85	15.62	626
1712953620	15.71	0.21	1.35	15.71	15.71	15.71	385
1712867220	15.5	0.39	2.58	15.45	15.67	15.41	1570
1712780760	15.11	-0.4	-2.58	15.35	15.35	15.11	395
1712694360	15.51	0.09	0.58	15.51	15.51	15.51	33
1712607960	15.42	0.14	0.92	15.3	15.52	15.3	644
1712348820	15.28	0.12	0.79	15.08	15.31	15.08	1080
1712262360	15.16	-0.23	-1.49	15.52	15.52	15.16	444
1712175960	15.39	0.2	1.32	15.19	15.47	15.19	2089
1712089560	15.19	0.42	2.84	14.79	15.25	14.79	1711
1711661160	14.77	-0.03	-0.20	14.795	14.805	14.735	731
1711574760	14.8	0	0.00	14.8	14.8	14.8	0
1711488360	14.8	-0.04	-0.24	14.775	14.87	14.765	1651
1711401960	14.835	0.12	0.78	14.705	14.905	14.68	2690
1711142760	14.72	-0.05	-0.30	14.67	14.725	14.67	498
1711056360	14.765	-0.33	-2.15	14.995	14.995	14.71	500
1710969960	15.09	0.18	1.21	15.015	15.09	15.015	705
1710883560	14.91	0.04	0.24	15.01	15.01	14.87	1011
1710797160	14.875	0.33	2.27	14.595	14.875	14.545	754
1710537960	14.545	0.32	2.29	14.395	14.68	14.395	799
1710451620	14.22	0.18	1.25	14.16	14.26	14.16	619
1710365160	14.045	0.04	0.29	13.98	14.045	13.98	1480
1710278760	14.005	0.2	1.45	14.005	14.005	14.005	750
1710192420	13.805	-0.03	-0.22	13.8	13.805	13.8	224
1709933160	13.835	-0.26	-1.81	13.835	13.835	13.835	38
1709846760	14.09	0.19	1.33	13.895	14.09	13.895	3801
1709760360	13.905	0.14	0.98	13.87	13.905	13.855	3150
1709673960	13.77	-0.14	-0.97	13.865	13.865	13.77	109
1709587560	13.905	-0.07	-0.50	13.79	14.015	13.79	1856
1709328360	13.975	0.44	3.21	13.735	14.11	13.735	1039
1709241960	13.54	0.94	7.50	13.225	13.54	13.2	1647
1709155560	12.595	-0.35	-2.67	12.705	12.705	12.595	120
1709069220	12.94	0.42	3.35	12.76	12.98	12.76	887
1708982760	12.52	0.08	0.64	12.475	12.52	12.425	555
1708723560	12.44	-0.1	-0.76	12.52	12.52	12.44	15
1708637220	12.535	0.34	2.75	12.415	12.535	12.415	395
1708550820	12.2	0.2	1.67	12.18	12.205	12.18	210
1708464420	12	-0.49	-3.88	12.37	12.37	12	427
1708377960	12.485	0.02	0.16	12.44	12.485	12.44	1028
1708118760	12.465	0.33	2.72	12.32	12.465	12.32	770
1708032420	12.135	-0.22	-1.74	12.34	12.34	12.135	2227

NLBNPIT1YL25 20991231 32...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions