Reach Subsea ASA (LON:0EMB)
London · Delayed Price · Currency is GBP · Price in NOK 5.27
+0.03 (0.57%)
At close: Aug 10, 2026
LON:0EMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.43 | 5.43 | 5.26 | 5.27 | 5.27 | 0.57% | 3,240 |
| Aug 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 990 |
| Aug 5, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.77% | 3,294 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | 184 |
| Jul 31, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 4.98% | 577 |
| Jul 28, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.11% | 938 |
| Jul 27, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 2.58% | 4,671 |
| Jul 22, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.22% | 244 |
| Jul 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.15% | 2,333 |
| Jul 14, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | - | 1,994 |
| Jul 10, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | -1.30% | 2,745 |
| Jul 8, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.73% | 2,258 |
| Jul 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.72% | 2,261 |
| Jul 6, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.51% | 21 |
| Jul 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 3.98% | 2,062 |
| Jul 2, 2026 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | -1.85% | 3,837 |
| Jul 1, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.92% | 2,784 |
| Jun 30, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.41% | 109 |
| Jun 29, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -2.35% | 12,060 |
| Jun 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20% | 38 |
| Jun 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.58% | 5,463 |
| Jun 24, 2026 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.39% | 11,843 |
| Jun 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | 3,791 |
| Jun 22, 2026 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | -0.10% | 3,354 |
| Jun 19, 2026 | 5.14 | 5.15 | 5.12 | 5.12 | 5.12 | -0.87% | 1,851 |
| Jun 18, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.24% | 5,000 |
| Jun 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.23% | 1,000 |
| Jun 12, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.94% | 18 |
| Jun 11, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | -2.73% | 14,612 |
| Jun 9, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | 5.17% | 25,021 |
| Jun 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -5.43% | 181 |
| Jun 4, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -2.65% | 11,741 |
| Jun 2, 2026 | 5.80 | 5.80 | 5.67 | 5.67 | 5.67 | 1.43% | 9,503 |
| Jun 1, 2026 | 5.57 | 5.59 | 5.56 | 5.59 | 5.59 | -5.09% | 12,112 |
| May 29, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.20% | 32 |
| May 27, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.82 | -2.28% | 18 |
| May 26, 2026 | 6.33 | 6.33 | 6.11 | 6.13 | 5.96 | -2.23% | 28,762 |
| May 22, 2026 | 6.26 | 6.27 | 6.26 | 6.27 | 6.09 | -2.64% | 3,108 |
| May 21, 2026 | 6.44 | 6.50 | 6.40 | 6.44 | 6.26 | -0.16% | 14,689 |
| May 20, 2026 | 6.44 | 6.45 | 6.42 | 6.45 | 6.27 | 1.57% | 11,611 |
| May 19, 2026 | 6.44 | 6.44 | 6.35 | 6.35 | 6.17 | -1.09% | 3,571 |
| May 15, 2026 | 6.44 | 6.44 | 6.37 | 6.42 | 6.24 | 2.23% | 100 |
| May 13, 2026 | 6.28 | 6.29 | 6.28 | 6.28 | 6.10 | -0.48% | 2,162 |
| May 12, 2026 | 6.35 | 6.39 | 6.31 | 6.31 | 6.13 | -0.94% | 88 |
| May 11, 2026 | 6.38 | 6.38 | 6.33 | 6.37 | 6.19 | -0.16% | 14,052 |
| May 8, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.20 | -3.04% | 6 |
| May 7, 2026 | 6.58 | 6.63 | 6.53 | 6.58 | 6.39 | 1.54% | 520 |
| May 6, 2026 | 6.58 | 6.65 | 6.48 | 6.48 | 6.30 | -0.77% | 5,973 |
| May 5, 2026 | 6.30 | 6.54 | 6.28 | 6.53 | 6.34 | -4.81% | 940 |
| May 4, 2026 | 7.05 | 7.14 | 6.86 | 6.86 | 6.67 | -1.29% | 3,926 |