Stock listing
Frankfurt:Z2M Sable Offshore Corp. Aktie
German listing (Frankfurt) of Sable Offshore Corp. · home listing NYSE:SOC
Follow Sable Offshore Corp. into a list and get an email when it puts out news.
Home listing price · NYSE:SOC
$2.75 USD -0.13 (-4.5%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:SOC
- Day range
- $2.63 – $2.90 USDOct 30, 2026
- Volume
- 6.60M sharesOct 30, 2026
- Market cap
- $527.6M USDAt the close on Oct 30, 2026 · price × 191.9M shares outstanding
- 52-week range
- $2.63 – $19.25 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $33.81M USDMedian day 6.66M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:SOC · Home | $2.75 USD | -0.13 (-4.5%) | 6,604,103 | $2.85 | $2.895 | $2.63 | $2.88 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:SOC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.75 | -0.13 | -4.5% | $2.85 | $2.895 | $2.63 | 6,604,103 | |
| $2.88 | -0.18 | -5.9% | $3.04 | $3.07 | $2.85 | 4,802,700 | |
| $3.06 | -0.02 | -0.6% | $3.08 | $3.12 | $2.97 | 4,261,400 | |
| $3.08 | -0.05 | -1.6% | $3.10 | $3.17 | $3.00 | 6,012,000 | |
| $3.13 | -0.13 | -4.0% | $3.16 | $3.255 | $3.11 | 4,373,100 | |
| $3.26 | +0.22 | +7.2% | $3.16 | $3.28 | $3.13 | 6,490,500 | |
| $3.04 | -0.13 | -4.1% | $3.20 | $3.22 | $2.981 | 4,130,500 | |
| $3.17 | +0.01 | +0.3% | $3.19 | $3.236 | $3.095 | 7,677,400 | |
| $3.16 | -0.03 | -0.9% | $3.20 | $3.24 | $2.95 | 9,133,700 | |
| $3.19 | -0.13 | -3.9% | $3.27 | $3.34 | $3.18 | 4,449,600 | |
| $3.32 | 0.00 | 0.0% | $3.37 | $3.389 | $3.26 | 5,075,600 | |
| $3.32 | -0.04 | -1.2% | $3.35 | $3.46 | $3.30 | 3,763,800 | |
| $3.36 | -0.26 | -7.2% | $3.65 | $3.68 | $3.35 | 5,622,700 | |
| $3.62 | -0.11 | -2.9% | $3.77 | $3.835 | $3.525 | 5,898,300 | |
| $3.73 | +0.01 | +0.3% | $3.76 | $3.795 | $3.635 | 3,874,500 | |
| $3.72 | -0.14 | -3.6% | $3.84 | $3.84 | $3.67 | 4,832,600 | |
| $3.86 | +0.19 | +5.2% | $3.78 | $4.10 | $3.71 | 14,772,100 | |
| $3.67 | +0.10 | +2.8% | $3.56 | $3.72 | $3.54 | 5,509,100 | |
| $3.57 | +0.10 | +2.9% | $3.42 | $3.69 | $3.355 | 5,702,400 | |
| $3.47 | -0.04 | -1.1% | $3.50 | $3.675 | $3.30 | 6,695,800 | |
| $3.51 | +0.22 | +6.7% | $3.51 | $3.70 | $3.395 | 10,461,200 | |
| $3.29 | -0.17 | -4.9% | $3.45 | $3.50 | $3.28 | 6,135,100 | |
| $3.46 | +0.06 | +1.8% | $3.43 | $3.675 | $3.385 | 10,425,700 | |
| $3.40 | -0.17 | -4.8% | $3.60 | $3.67 | $3.38 | 12,894,100 | |
| $3.57 | -0.31 | -8.0% | $3.90 | $3.92 | $3.535 | 9,351,200 | |
| $3.88 | -0.09 | -2.3% | $3.86 | $3.97 | $3.64 | 11,616,600 | |
| $3.97 | -0.18 | -4.3% | $4.20 | $4.252 | $3.93 | 7,308,800 | |
| $4.15 | -0.16 | -3.7% | $4.33 | $4.44 | $4.15 | 7,609,000 | |
| $4.31 | -0.02 | -0.5% | $4.30 | $4.43 | $4.23 | 4,967,800 | |
| $4.33 | -0.23 | -5.0% | $4.45 | $4.47 | $4.245 | 6,630,300 | |
| $4.56 | +0.21 | +4.8% | $4.35 | $4.67 | $4.29 | 14,727,600 | |
| $4.35 | -0.23 | -5.0% | $4.52 | $4.68 | $4.275 | 7,394,500 | |
| $4.58 | -0.38 | -7.7% | $4.86 | $4.905 | $4.53 | 6,447,500 | |
| $4.96 | +0.14 | +2.9% | $4.85 | $5.085 | $4.82 | 10,302,300 | |
| $4.82 | -0.35 | -6.8% | $5.22 | $5.38 | $4.82 | 9,303,900 | |
| $5.17 | +0.25 | +5.1% | $4.80 | $5.26 | $4.80 | 9,218,700 | |
| $4.92 | 0.00 | 0.0% | $5.12 | $5.12 | $4.82 | 6,980,500 | |
| $4.92 | +0.07 | +1.4% | $4.85 | $5.01 | $4.73 | 5,607,200 | |
| $4.85 | +0.11 | +2.3% | $4.92 | $5.02 | $4.77 | 4,953,700 | |
| $4.74 | +0.02 | +0.4% | $4.79 | $4.84 | $4.625 | 3,873,900 | |
| $4.72 | -0.03 | -0.6% | $4.79 | $4.94 | $4.62 | 6,010,900 | |
| $4.75 | -0.02 | -0.4% | $4.62 | $4.89 | $4.54 | 8,125,600 | |
| $4.77 | -0.06 | -1.2% | $4.88 | $4.94 | $4.695 | 5,811,800 | |
| $4.83 | +0.34 | +7.6% | $4.55 | $4.84 | $4.515 | 6,587,100 | |
| $4.49 | -0.17 | -3.6% | $4.55 | $4.72 | $4.49 | 5,680,400 | |
| $4.66 | +0.03 | +0.6% | $4.65 | $4.705 | $4.47 | 11,860,700 | |
| $4.63 | -0.08 | -1.7% | $4.71 | $4.83 | $4.435 | 7,569,800 | |
| $4.71 | -0.16 | -3.3% | $4.70 | $4.804 | $4.61 | 6,490,356 | |
| $4.87 | -0.23 | -4.5% | $5.01 | $5.185 | $4.855 | 7,445,950 | |
| $5.10 | +0.03 | +0.6% | $5.08 | $5.435 | $4.94 | 10,931,100 | |
| $5.07 | +0.29 | +6.1% | $5.16 | $5.30 | $4.87 | 10,571,400 | |
| $4.78 | +0.79 | +19.8% | $4.06 | $5.155 | $3.99 | 28,922,500 | |
| $3.99 | -0.03 | -0.7% | $4.00 | $4.06 | $3.78 | 9,412,000 | |
| $4.02 | -0.13 | -3.1% | $4.15 | $4.17 | $3.94 | 12,154,800 | |
| $4.15 | +0.12 | +3.0% | $4.15 | $4.30 | $4.06 | 10,659,800 | |
| $4.03 | -0.35 | -8.0% | $4.28 | $4.31 | $3.86 | 12,460,500 | |
| $4.38 | -0.27 | -5.8% | $4.76 | $4.97 | $4.245 | 8,658,700 | |
| $4.65 | -0.44 | -8.6% | $4.75 | $4.893 | $4.21 | 15,628,600 | |
| $5.09 | +0.34 | +7.2% | $4.85 | $5.09 | $4.80 | 6,591,600 | |
| $4.75 | -0.04 | -0.8% | $4.86 | $4.91 | $4.65 | 3,733,400 | |
| $4.79 | +0.16 | +3.5% | $4.59 | $4.95 | $4.59 | 3,650,300 | |
| $4.63 | +0.15 | +3.3% | $4.54 | $4.74 | $4.395 | 5,068,100 | |
| $4.48 | -0.34 | -7.1% | $4.60 | $4.76 | $4.44 | 5,659,100 | |
| $4.82 | -0.47 | -8.9% | $5.05 | $5.27 | $4.76 | 8,589,900 | |
| $5.29 | +0.81 | +18.1% | $4.56 | $5.325 | $4.53 | 16,511,200 | |
| $4.48 | +0.12 | +2.8% | $4.27 | $4.495 | $4.225 | 7,398,700 |
- Ticker
- Frankfurt:Z2M
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- Frankfurt
- Currency
- EUR
What changed lately
Latest news release · Oct 26, 2026
Sable Offshore Corp. Announces Third Quarter 2026 Earnings Release Date and Conference Call
Latest earnings call · Aug 11, 2026
Sable Offshore (NYSE:SOC) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 10, 2026
Investor Presentation (August 2026)
Investor deck · 24 slides
Calls
Upcoming
Sable Offshore (NYSE:SOC) Q3 2026 Earnings Call
Mon, Nov 09, 2026 · 11:00 AM ET
Register
Replays
Sable Offshore (NYSE:SOC) Q2 2026 Earnings Call
Tue, Aug 11, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Sable Offshore Corp. Announces Third Quarter 2026 Earnings Release Date and Conference Call
Oct 26, 2026
Closed $3.13 (-4.0%) on Oct 26, 2026
Sable Offshore Corp. Announces Timing of Second Quarter 2026 Earnings Conference Call
Aug 10, 2026
Closed $4.65 (-8.6%) on Aug 11, 2026
Sable Offshore Corp. Reports Second Quarter 2026 Financial and Operational Results
Aug 10, 2026
Closed $4.65 (-8.6%) on Aug 11, 2026
Sable Offshore Corp. Prices Offerings of Common Stock and Convertible Senior Notes
Jul 1, 2026
Closed $4.40 (+42.9%) on Jul 1, 2026
Sable Offshore Corp. Announces Proposed Offerings of Common Stock and Convertible Senior Notes
Jun 30, 2026
Closed $3.08 (-55.8%) on Jun 30, 2026
Sable Offshore Corp. Enters Into Senior Secured Term Loan Amendment and Limited Waiver Under the PSA
Jun 22, 2026
Closed $9.37 (-7.4%) on Jun 22, 2026
Sable Offshore Corp. Announces Commencement of New Senior Secured Term Loan
Jun 16, 2026
Closed $9.99 (-5.8%) on Jun 16, 2026
Sable Offshore Corp. to Host Conference Call on June 12, 2026
Jun 11, 2026
Closed $10.88 (-7.2%) on Jun 12, 2026
Sable Offshore Corp. to Host Conference Call on June 1, 2026
May 29, 2026
Closed $13.02 (-11.1%) on Jun 1, 2026
Sable Offshore Corp. Reports First Quarter 2026 Financial Results
May 6, 2026
Closed $12.83 (-4.3%) on May 7, 2026
Financings
6.5% Convertible Senior Notes due 2031
Aug 10, 2026
Closed: US$345M raised
Use of proceeds: Repay the former EM Senior Secured Term Loan and extend maturity runway to year-end 2028
Common stock
Aug 10, 2026
Closed: US$115M raised · US$3.08 a share
Use of proceeds: Repay the former EM Senior Secured Term Loan and extend maturity runway to year-end 2028
Decks
Investor Presentation (August 2026)
Investor deck · 24 slides · Aug 10, 2026
Investor Presentation (June 2026)
Investor deck · 27 slides · Jun 1, 2026
Investor Presentation (April 2026)
Investor deck · 15 slides · Apr 20, 2026
Investor Presentation (November 2025)
Investor deck · 21 slides · November 2025
Sable Offshore Corp. on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 20 in the last 12 months · 32 in all · newest Oct 26, 2026 · oldest 2025
- Calls
- 1 call with a replay · 1 with a transcript · latest Aug 11, 2026
- Decks
- 14 decks · latest Aug 10, 2026
Where Sable Offshore Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:SOC · Home listing | NYSE | United States | USD |
| BOATS:SOC | BOATS | United States | USD |
| Milan:1SOC | Milan | Italy | EUR |
| Frankfurt:Z2M · This page | Frankfurt | Germany | EUR |
| Tradegate:Z2M | Tradegate | Germany | EUR |
| Hamburg:Z2M | Hamburg | Germany | EUR |
Log in to ask 6ix AI your own questions about Sable Offshore Corp.