Reach Subsea ASA (LON:0EMB)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 5.74
-0.23 (-3.85%)
At close: Nov 10, 2026
LON:0EMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -3.85% | 98 |
| Nov 5, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.29% | 2,300 |
| Nov 2, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 1.16% | 1,551 |
| Oct 30, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.98% | 3,483 |
| Oct 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | 409 |
| Oct 28, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.41% | 336 |
| Oct 27, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.45% | 2,743 |
| Oct 26, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 3.94% | 3,907 |
| Oct 16, 2026 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | 0.34% | 1,068 |
| Oct 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.57% | 326 |
| Oct 9, 2026 | 6.12 | 6.17 | 6.12 | 6.17 | 6.17 | 1.31% | 7,737 |
| Oct 8, 2026 | 6.06 | 6.09 | 6.06 | 6.09 | 6.09 | -6.60% | 2,923 |
| Oct 1, 2026 | 6.58 | 6.58 | 6.52 | 6.52 | 6.52 | -1.51% | 2,302 |
| Sep 29, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.30% | 873 |
| Sep 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 7.84% | 140 |
| Sep 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -4.23% | 282 |
| Sep 14, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 698 |
| Sep 11, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.78% | 3,200 |
| Sep 10, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 3.21% | 178 |
| Sep 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.80% | 369 |
| Sep 7, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.47% | 347 |
| Sep 1, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -4.63% | 4,138 |
| Aug 28, 2026 | 6.64 | 6.70 | 6.55 | 6.70 | 6.70 | 7.20% | 1,897 |
| Aug 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | 15,000 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.34% | 10,315 |
| Aug 19, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.27% | 361 |
| Aug 18, 2026 | 6.23 | 6.23 | 6.10 | 6.12 | 6.12 | 9.48% | 11,892 |
| Aug 17, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.90% | 4,950 |
| Aug 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.47% | 30,520 |
| Aug 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.61% | 76 |
| 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 |