Reach Subsea ASA (LON:0EMB)
London · Delayed Price · Currency is GBP · Price in NOK 6.09
+0.12 (2.01%)
At close: Nov 27, 2025
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 6.02 | 6.22 | 6.02 | 6.09 | 6.09 | 2.01% | 1,024 |
| Nov 26, 2025 | 6.18 | 6.18 | 5.96 | 5.97 | 5.97 | -0.67% | 174 |
| Nov 25, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -1.80% | 1,709 |
| Nov 24, 2025 | 6.06 | 6.12 | 6.06 | 6.12 | 6.12 | -0.81% | 19,202 |
| Nov 21, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.53% | 583 |
| Nov 20, 2025 | 6.40 | 6.40 | 6.33 | 6.33 | 6.33 | 0.16% | 946 |
| Nov 19, 2025 | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | - | 68 |
| Nov 18, 2025 | 6.25 | 6.32 | 6.16 | 6.32 | 6.32 | -8.41% | 8,406 |
| Nov 17, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | - | 91 |
| Nov 14, 2025 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | -0.29% | 1,065 |
| Nov 13, 2025 | 6.96 | 6.99 | 6.92 | 6.92 | 6.92 | -0.72% | 2,748 |
| Nov 12, 2025 | 7.03 | 7.03 | 6.97 | 6.97 | 6.97 | 0.58% | 42 |
| Nov 11, 2025 | 6.92 | 7.01 | 6.87 | 6.93 | 6.93 | 0.14% | 1,100 |
| Nov 10, 2025 | 6.71 | 6.95 | 6.71 | 6.92 | 6.92 | 2.98% | 8,693 |
| Nov 7, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | -0.30% | 2,013 |
| Nov 6, 2025 | 6.50 | 6.74 | 6.50 | 6.74 | 6.74 | 0.90% | 20 |
| Nov 5, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% | 2 |
| Nov 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.35% | 25 |
| Nov 3, 2025 | 6.67 | 6.85 | 6.67 | 6.82 | 6.82 | 1.04% | 11,012 |
| Oct 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.45% | 70 |
| Oct 30, 2025 | 6.77 | 6.77 | 6.67 | 6.72 | 6.72 | -0.59% | 1,645 |
| Oct 29, 2025 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | -0.29% | 2,523 |
| Oct 28, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | - | 2,523 |
| Oct 27, 2025 | 6.91 | 7.00 | 6.78 | 6.78 | 6.78 | -1.45% | 336 |
| Oct 24, 2025 | 7.04 | 7.04 | 6.86 | 6.88 | 6.88 | -2.41% | 24,817 |
| Oct 23, 2025 | 7.03 | 7.05 | 7.00 | 7.05 | 7.05 | -0.42% | 2,053 |
| Oct 22, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.07% | 1,416 |
| Oct 21, 2025 | 7.23 | 7.23 | 7.06 | 7.09 | 7.09 | 1.21% | 3,266 |
| Oct 20, 2025 | 6.95 | 7.23 | 6.95 | 7.00 | 7.00 | -0.43% | 169 |
| Oct 17, 2025 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | -3.03% | 146 |
| Oct 16, 2025 | 7.39 | 7.39 | 7.25 | 7.25 | 7.25 | -1.76% | 513 |
| Oct 15, 2025 | 7.38 | 7.38 | 7.33 | 7.38 | 7.38 | 1.37% | 130 |
| Oct 14, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.09% | 15 |
| Oct 13, 2025 | 7.21 | 7.40 | 7.14 | 7.36 | 7.36 | 1.38% | 819 |
| Oct 10, 2025 | 7.40 | 7.40 | 7.18 | 7.26 | 7.26 | -1.69% | 108 |
| Oct 9, 2025 | 7.43 | 7.50 | 7.38 | 7.39 | 7.39 | 0.96% | 4,882 |
| Oct 8, 2025 | 7.17 | 7.36 | 7.16 | 7.32 | 7.32 | 0.14% | 3,255 |
| Oct 7, 2025 | 7.33 | 7.37 | 7.21 | 7.31 | 7.31 | -0.88% | 3,611 |
| Oct 6, 2025 | 7.53 | 7.64 | 7.37 | 7.37 | 7.37 | -1.73% | 2,031 |
| Oct 3, 2025 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -0.86% | 197 |
| Oct 2, 2025 | 7.71 | 7.72 | 7.57 | 7.57 | 7.57 | -2.51% | 233 |
| Oct 1, 2025 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 0.26% | 1,215 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.74 | 7.74 | 7.74 | -4.09% | 11 |
| Sep 29, 2025 | 8.05 | 8.11 | 7.93 | 8.07 | 8.07 | 1.25% | 13,765 |
| Sep 26, 2025 | 7.82 | 8.07 | 7.77 | 7.97 | 7.97 | 7.99% | 3,731 |
| Sep 25, 2025 | 7.28 | 7.40 | 7.28 | 7.38 | 7.38 | 3.94% | 8,807 |
| Sep 24, 2025 | 6.79 | 7.13 | 6.79 | 7.10 | 7.10 | 13.60% | 109,420 |
| Sep 23, 2025 | 6.13 | 6.33 | 6.13 | 6.25 | 6.25 | - | 6,671 |
| Sep 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.14% | 1,012 |
| Sep 19, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.84% | 3,600 |