Reach Subsea ASA (LON:0EMB)
London · Delayed Price · Currency is GBP · Price in NOK 6.59
-0.03 (-0.45%)
At close: Mar 18, 2026
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.69 | 6.69 | 6.59 | 6.59 | 6.59 | -0.45% | 10 |
| Mar 17, 2026 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | -1.19% | 54 |
| Mar 16, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -0.89% | 1,781 |
| Mar 13, 2026 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 1.35% | 1,191 |
| Mar 11, 2026 | 6.55 | 6.67 | 6.55 | 6.67 | 6.67 | -0.60% | 725 |
| Mar 10, 2026 | 6.70 | 6.73 | 6.69 | 6.71 | 6.71 | 1.67% | 11,531 |
| Mar 9, 2026 | 6.66 | 6.71 | 6.55 | 6.60 | 6.60 | -3.37% | 3,316 |
| Mar 5, 2026 | 6.65 | 6.83 | 6.64 | 6.83 | 6.83 | 3.33% | 779 |
| Mar 4, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -0.08% | 43 |
| Mar 3, 2026 | 6.74 | 6.74 | 6.62 | 6.62 | 6.62 | -1.56% | 150 |
| Mar 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.20% | 13 |
| Feb 27, 2026 | 6.86 | 6.86 | 6.64 | 6.64 | 6.64 | -3.07% | 41 |
| Feb 26, 2026 | 6.51 | 6.85 | 6.44 | 6.85 | 6.85 | 3.95% | 9,593 |
| Feb 25, 2026 | 6.36 | 6.59 | 6.36 | 6.59 | 6.59 | 3.78% | 206 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -1.09% | 265 |
| Feb 23, 2026 | 6.42 | 6.42 | 6.40 | 6.42 | 6.42 | -0.93% | 22,024 |
| Feb 20, 2026 | 6.51 | 6.51 | 6.48 | 6.48 | 6.48 | -0.46% | 1,699 |
| Feb 19, 2026 | 6.75 | 6.75 | 6.51 | 6.51 | 6.51 | -1.66% | 10,235 |
| Feb 18, 2026 | 6.99 | 6.99 | 6.62 | 6.62 | 6.62 | -5.43% | 118 |
| Feb 17, 2026 | 6.64 | 7.00 | 6.62 | 7.00 | 7.00 | 4.48% | 32,357 |
| Feb 16, 2026 | 6.57 | 6.73 | 6.57 | 6.70 | 6.70 | 1.98% | 159 |
| Feb 13, 2026 | 6.75 | 6.75 | 6.57 | 6.57 | 6.57 | -2.95% | 1,272 |
| Feb 12, 2026 | 6.42 | 6.77 | 6.42 | 6.77 | 6.77 | -3.70% | 5,355 |
| Feb 11, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | -0.42% | 33 |
| Feb 9, 2026 | 7.11 | 7.16 | 7.03 | 7.06 | 7.06 | -1.94% | 95 |
| Feb 6, 2026 | 6.77 | 7.30 | 6.60 | 7.20 | 7.20 | 1.12% | 32,611 |
| Feb 5, 2026 | 6.89 | 7.14 | 6.88 | 7.12 | 7.12 | -1.11% | 87 |
| Feb 4, 2026 | 7.20 | 7.21 | 7.20 | 7.20 | 7.20 | -1.37% | 7 |
| Feb 3, 2026 | 7.27 | 7.35 | 7.27 | 7.30 | 7.30 | -0.14% | 145 |
| Feb 2, 2026 | 7.32 | 7.55 | 7.26 | 7.31 | 7.31 | -1.88% | 4,937 |
| Jan 30, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 72 |
| Jan 29, 2026 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | 0.68% | 3,134 |
| Jan 28, 2026 | 7.49 | 7.49 | 7.36 | 7.40 | 7.40 | 0.27% | 1,556 |
| Jan 27, 2026 | 7.21 | 7.38 | 7.21 | 7.38 | 7.38 | 1.51% | 2,721 |
| Jan 26, 2026 | 6.71 | 7.27 | 6.71 | 7.27 | 7.27 | 8.02% | 28,275 |
| Jan 23, 2026 | 6.76 | 6.76 | 6.73 | 6.73 | 6.73 | - | 9,667 |
| Jan 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.30% | 12,382 |
| Jan 21, 2026 | 6.60 | 6.77 | 6.57 | 6.75 | 6.75 | 1.20% | 490 |
| Jan 20, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.45% | 3 |
| Jan 19, 2026 | 6.69 | 6.74 | 6.69 | 6.70 | 6.70 | -0.15% | 7,095 |
| Jan 15, 2026 | 6.60 | 6.75 | 6.60 | 6.71 | 6.71 | -1.03% | 1,566 |
| Jan 14, 2026 | 6.82 | 6.82 | 6.75 | 6.78 | 6.78 | -0.29% | 2,592 |
| Jan 13, 2026 | 6.80 | 6.83 | 6.80 | 6.80 | 6.80 | 0.29% | 223 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.73 | 6.78 | 6.78 | 0.37% | 93 |
| Jan 9, 2026 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | 0.07% | 178 |
| Jan 8, 2026 | 6.57 | 6.75 | 6.57 | 6.75 | 6.75 | -0.15% | 19 |
| Jan 7, 2026 | 6.70 | 6.76 | 6.70 | 6.76 | 6.76 | -1.17% | 74 |
| Jan 6, 2026 | 6.62 | 6.84 | 6.62 | 6.84 | 6.84 | 1.79% | 27 |
| Jan 5, 2026 | 6.70 | 6.72 | 6.57 | 6.72 | 6.72 | -0.74% | 812 |
| Jan 2, 2026 | 6.87 | 6.87 | 6.76 | 6.77 | 6.77 | -1.02% | 1,800 |