Reach Subsea ASA (LON:0EMB)
London · Delayed Price · Currency is GBP · Price in NOK 7.45
+0.05 (0.68%)
At close: Jan 29, 2026
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,562 |
| 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% | 20 |
| 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 |
| Dec 30, 2025 | 6.75 | 6.84 | 6.60 | 6.84 | 6.84 | 2.40% | 49 |
| Dec 29, 2025 | 6.57 | 6.69 | 6.49 | 6.68 | 6.68 | 3.57% | 235 |
| Dec 23, 2025 | 6.27 | 6.45 | 6.23 | 6.45 | 6.45 | 1.90% | 17,225 |
| Dec 22, 2025 | 6.23 | 6.33 | 6.22 | 6.33 | 6.33 | 2.76% | 829 |
| Dec 19, 2025 | 6.49 | 6.49 | 6.16 | 6.16 | 6.16 | -3.75% | 117,553 |
| Dec 18, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 2.07% | 9 |
| Dec 15, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.79% | 2 |
| Dec 12, 2025 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 0.80% | 20 |
| Dec 10, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% | 16 |
| Dec 9, 2025 | 6.36 | 6.36 | 6.25 | 6.25 | 6.25 | -4.94% | 92 |
| Dec 8, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.00% | 40 |
| Dec 5, 2025 | 6.50 | 6.57 | 6.50 | 6.51 | 6.51 | 0.15% | 21 |
| Dec 4, 2025 | 6.68 | 6.68 | 6.48 | 6.50 | 6.50 | -0.31% | 41 |
| Dec 3, 2025 | 6.76 | 6.76 | 6.52 | 6.52 | 6.52 | -4.82% | 748 |
| Dec 2, 2025 | 6.36 | 6.85 | 6.36 | 6.85 | 6.85 | 13.41% | 1,492 |
| Dec 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.82% | 8 |
| 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% | 19,201 |
| 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 |