Reach Subsea ASA (LON:0EMB)
London · Delayed Price · Currency is GBP · Price in NOK 7.32
+0.01 (0.14%)
At close: Oct 8, 2025
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 6.62 | 6.64 | 6.57 | 6.58 | 6.58 | -0.30% | 5,617 |
| Sep 17, 2025 | 6.55 | 6.61 | 6.53 | 6.60 | 6.60 | 0.69% | 292 |
| Sep 16, 2025 | 6.49 | 6.55 | 6.27 | 6.55 | 6.55 | 3.15% | 1,463 |
| 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 |