Reach Subsea ASA (OSL:REACH)
Norway · Delayed Price · Currency is NOK 7.26
-0.06 (-0.82%)
Feb 3, 2026, 10:59 AM CET
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.38 | 7.39 | 7.25 | 7.31 | - | -1.22% | 103,844 |
| Jan 30, 2026 | 7.34 | 7.50 | 7.34 | 7.40 | 7.40 | - | 122,020 |
| Jan 29, 2026 | 7.37 | 7.46 | 7.34 | 7.40 | 7.40 | - | 193,992 |
| Jan 28, 2026 | 7.47 | 7.48 | 7.21 | 7.40 | 7.40 | -0.13% | 187,923 |
| Jan 27, 2026 | 7.30 | 7.45 | 7.20 | 7.41 | 7.41 | 1.51% | 256,157 |
| Jan 26, 2026 | 6.86 | 7.37 | 6.86 | 7.30 | 7.30 | 6.57% | 438,646 |
| Jan 23, 2026 | 6.66 | 6.90 | 6.66 | 6.85 | 6.85 | 1.18% | 466,441 |
| Jan 22, 2026 | 6.65 | 6.79 | 6.65 | 6.77 | 6.77 | 1.04% | 49,862 |
| Jan 21, 2026 | 6.64 | 6.77 | 6.55 | 6.70 | 6.70 | 0.90% | 182,451 |
| Jan 20, 2026 | 6.67 | 6.69 | 6.52 | 6.64 | 6.64 | -0.60% | 135,859 |
| Jan 19, 2026 | 6.70 | 6.77 | 6.61 | 6.68 | 6.68 | -1.33% | 73,494 |
| Jan 16, 2026 | 6.77 | 6.78 | 6.70 | 6.77 | 6.77 | 0.15% | 59,745 |
| Jan 15, 2026 | 6.70 | 6.76 | 6.55 | 6.76 | 6.76 | 1.50% | 56,863 |
| Jan 14, 2026 | 6.83 | 6.83 | 6.56 | 6.66 | 6.66 | -2.06% | 105,885 |
| Jan 13, 2026 | 6.73 | 6.81 | 6.70 | 6.80 | 6.80 | -0.15% | 158,084 |
| Jan 12, 2026 | 6.77 | 6.83 | 6.68 | 6.81 | 6.81 | 0.89% | 141,815 |
| Jan 9, 2026 | 6.70 | 6.82 | 6.68 | 6.75 | 6.75 | 0.75% | 124,741 |
| Jan 8, 2026 | 6.73 | 6.76 | 6.44 | 6.70 | 6.70 | -1.33% | 208,215 |
| Jan 7, 2026 | 6.80 | 6.82 | 6.66 | 6.79 | 6.79 | -0.15% | 129,503 |
| Jan 6, 2026 | 6.73 | 6.89 | 6.54 | 6.80 | 6.80 | 1.49% | 244,372 |
| Jan 5, 2026 | 6.80 | 6.80 | 6.55 | 6.70 | 6.70 | -1.03% | 177,447 |
| Jan 2, 2026 | 6.83 | 6.86 | 6.60 | 6.77 | 6.77 | -0.88% | 148,090 |
| Dec 30, 2025 | 6.78 | 6.84 | 6.55 | 6.83 | 6.83 | 3.33% | 283,257 |
| Dec 29, 2025 | 6.57 | 6.70 | 6.45 | 6.61 | 6.61 | 3.93% | 319,752 |
| Dec 23, 2025 | 6.40 | 6.45 | 6.23 | 6.36 | 6.36 | 1.76% | 406,958 |
| Dec 22, 2025 | 6.16 | 6.30 | 6.16 | 6.25 | 6.25 | 1.46% | 263,862 |
| Dec 19, 2025 | 6.49 | 6.49 | 6.16 | 6.16 | 6.16 | -2.38% | 321,366 |
| Dec 18, 2025 | 6.35 | 6.41 | 6.23 | 6.31 | 6.31 | -0.32% | 1,244,930 |
| Dec 17, 2025 | 6.60 | 6.60 | 6.33 | 6.33 | 6.33 | -0.16% | 130,384 |
| Dec 16, 2025 | 6.30 | 6.41 | 6.30 | 6.34 | 6.34 | 0.63% | 162,050 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.22 | 6.30 | 6.30 | -0.63% | 1,591,851 |
| Dec 12, 2025 | 6.20 | 6.36 | 6.20 | 6.34 | 6.34 | 3.09% | 120,627 |
| Dec 11, 2025 | 6.13 | 6.38 | 6.13 | 6.15 | 6.15 | 0.33% | 106,297 |
| Dec 10, 2025 | 6.39 | 6.39 | 6.13 | 6.13 | 6.13 | -1.13% | 155,342 |
| Dec 9, 2025 | 6.30 | 6.33 | 6.11 | 6.20 | 6.20 | -1.59% | 212,599 |
| Dec 8, 2025 | 6.50 | 6.52 | 6.30 | 6.30 | 6.30 | -3.52% | 95,366 |
| Dec 5, 2025 | 6.49 | 6.59 | 6.45 | 6.53 | 6.53 | 1.87% | 73,938 |
| Dec 4, 2025 | 6.77 | 6.77 | 6.38 | 6.41 | 6.41 | -0.16% | 151,246 |
| Dec 3, 2025 | 6.76 | 6.76 | 6.40 | 6.42 | 6.42 | -5.31% | 263,229 |
| Dec 2, 2025 | 6.27 | 6.85 | 6.24 | 6.78 | 6.78 | 9.71% | 421,444 |
| Dec 1, 2025 | 6.10 | 6.18 | 5.95 | 6.18 | 6.18 | 2.32% | 157,822 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.03 | 6.04 | 6.04 | -0.82% | 87,435 |
| Nov 27, 2025 | 5.97 | 6.22 | 5.97 | 6.09 | 6.09 | 2.01% | 83,289 |
| Nov 26, 2025 | 6.17 | 6.19 | 5.96 | 5.97 | 5.97 | -1.00% | 165,519 |
| Nov 25, 2025 | 5.93 | 6.10 | 5.93 | 6.03 | 6.03 | - | 419,283 |
| Nov 24, 2025 | 6.18 | 6.18 | 6.00 | 6.03 | 6.03 | -3.21% | 279,279 |
| Nov 21, 2025 | 6.39 | 6.39 | 6.10 | 6.23 | 6.23 | -1.58% | 206,979 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.30 | 6.33 | 6.33 | 0.48% | 123,889 |
| Nov 19, 2025 | 6.30 | 6.39 | 6.30 | 6.30 | 6.30 | - | 149,340 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.10 | 6.30 | 6.30 | -6.67% | 886,274 |