Reach Subsea ASA (LON:0EMB)
London · Delayed Price · Currency is GBP · Price in NOK 6.58
+0.03 (0.46%)
At close: Sep 12, 2025
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.57 | 6.57 | 6.35 | 6.35 | 6.35 | -3.50% | 38,417 |
| Sep 12, 2025 | 6.56 | 6.58 | 6.49 | 6.58 | 6.58 | 0.46% | 1,138 |
| Sep 11, 2025 | 6.57 | 6.57 | 6.55 | 6.55 | 6.55 | -1.36% | 55 |
| Sep 10, 2025 | 6.58 | 6.64 | 6.56 | 6.64 | 6.64 | -3.35% | 10,904 |
| Sep 9, 2025 | 6.92 | 6.92 | 6.87 | 6.87 | 6.87 | -1.01% | 14,144 |
| Sep 8, 2025 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | -0.14% | 369 |
| Sep 5, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -3.07% | 330 |
| Sep 4, 2025 | 7.23 | 7.23 | 7.17 | 7.17 | 7.17 | 0.14% | 569 |
| Sep 3, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | 0.28% | 141 |
| Sep 2, 2025 | 7.40 | 7.40 | 7.12 | 7.14 | 7.14 | -3.51% | 2,871 |
| Sep 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | 1,775 |
| Aug 29, 2025 | 7.49 | 7.50 | 7.44 | 7.44 | 7.44 | -1.46% | 39,125 |
| Aug 28, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 1.21% | 6,558 |
| Aug 27, 2025 | 7.47 | 7.48 | 7.40 | 7.46 | 7.46 | -1.84% | 3,496 |
| Aug 26, 2025 | 7.77 | 7.77 | 7.47 | 7.60 | 7.60 | -7.82% | 13,884 |
| Aug 25, 2025 | 8.12 | 8.29 | 8.06 | 8.25 | 8.25 | 0.18% | 1,921 |
| Aug 22, 2025 | 8.20 | 8.24 | 8.20 | 8.23 | 8.23 | 1.35% | 29,068 |
| Aug 21, 2025 | 8.19 | 8.19 | 8.04 | 8.12 | 8.12 | 0.62% | 27,603 |
| Aug 20, 2025 | 8.06 | 8.11 | 8.06 | 8.07 | 8.07 | - | 722 |
| Aug 19, 2025 | 8.00 | 8.07 | 8.00 | 8.07 | 8.07 | 0.17% | 688 |
| Aug 18, 2025 | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | -0.54% | 13,278 |
| Aug 15, 2025 | 8.10 | 8.12 | 8.10 | 8.10 | 8.10 | 1.25% | 7,913 |
| Aug 14, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 1.39% | 4,440 |
| Aug 13, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.25% | 129 |
| Aug 12, 2025 | 7.90 | 7.90 | 7.80 | 7.87 | 7.87 | -1.87% | 761 |
| Aug 11, 2025 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | 2.82% | 1,293 |
| Aug 7, 2025 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 0.13% | 3,638 |
| Aug 6, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.02% | 1,900 |
| Aug 1, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.25% | 214 |
| Jul 31, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.82% | 352 |
| Jul 30, 2025 | 7.76 | 7.76 | 7.71 | 7.71 | 7.71 | -2.28% | 273 |
| Jul 29, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 2.20% | 1,354 |
| Jul 28, 2025 | 7.79 | 7.79 | 7.71 | 7.72 | 7.72 | -1.78% | 3,130 |
| Jul 25, 2025 | 7.87 | 7.87 | 7.83 | 7.86 | 7.86 | -0.44% | 20 |
| Jul 24, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | 0.57% | 2,104 |
| Jul 23, 2025 | 7.93 | 7.93 | 7.85 | 7.85 | 7.85 | 0.77% | 3,204 |
| Jul 22, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.51% | 2,592 |
| Jul 21, 2025 | 7.77 | 7.83 | 7.77 | 7.83 | 7.83 | - | 363 |
| Jul 15, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 1,656 |
| Jul 9, 2025 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | 0.26% | 305 |
| Jul 8, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.76% | 64 |
| Jul 7, 2025 | 7.89 | 7.89 | 7.80 | 7.87 | 7.87 | -0.97% | 1,092 |
| Jul 2, 2025 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | 6.17% | 190 |
| Jun 26, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.38% | 80 |
| Jun 24, 2025 | 7.72 | 7.72 | 7.59 | 7.59 | 7.59 | -3.50% | 1,018 |
| Jun 23, 2025 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | -0.94% | 1,566 |
| Jun 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | 248 |
| Jun 19, 2025 | 7.91 | 7.95 | 7.91 | 7.95 | 7.95 | - | 580 |
| Jun 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.21% | 192 |
| Jun 17, 2025 | 8.14 | 8.14 | 8.08 | 8.13 | 8.13 | -0.49% | 10,694 |