Reach Subsea ASA (OSL:REACH)
Norway · Delayed Price · Currency is NOK 6.50
-0.06 (-0.91%)
Sep 12, 2025, 4:25 PM CET
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.60 | 6.61 | 6.47 | 6.50 | 6.50 | -0.91% | 169,811 |
| Sep 11, 2025 | 6.55 | 6.67 | 6.53 | 6.56 | 6.56 | -0.61% | 123,736 |
| Sep 10, 2025 | 6.61 | 6.67 | 6.29 | 6.60 | 6.60 | 1.85% | 551,887 |
| Sep 9, 2025 | 6.90 | 6.96 | 6.48 | 6.48 | 6.48 | -6.09% | 565,116 |
| Sep 8, 2025 | 6.92 | 7.07 | 6.90 | 6.90 | 6.90 | -1.99% | 128,354 |
| Sep 5, 2025 | 7.14 | 7.14 | 6.69 | 7.04 | 7.04 | -1.40% | 447,567 |
| Sep 4, 2025 | 7.20 | 7.25 | 7.12 | 7.14 | 7.14 | -0.70% | 91,885 |
| Sep 3, 2025 | 7.14 | 7.27 | 7.08 | 7.19 | 7.19 | 0.70% | 212,029 |
| Sep 2, 2025 | 7.40 | 7.40 | 7.09 | 7.14 | 7.14 | -3.38% | 1,809,509 |
| Sep 1, 2025 | 7.31 | 7.45 | 7.31 | 7.39 | 7.39 | -0.81% | 202,987 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.36 | 7.45 | 7.45 | - | 466,140 |
| Aug 28, 2025 | 7.50 | 7.60 | 7.40 | 7.45 | 7.45 | 0.40% | 268,153 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.32 | 7.42 | 7.42 | -2.50% | 576,663 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.42 | 7.61 | 7.61 | -7.42% | 1,328,115 |
| Aug 25, 2025 | 8.10 | 8.30 | 8.07 | 8.22 | 8.22 | 1.48% | 220,176 |
| Aug 22, 2025 | 8.20 | 8.37 | 7.97 | 8.10 | 8.10 | -0.25% | 306,229 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.04 | 8.12 | 8.12 | 0.12% | 195,645 |
| Aug 20, 2025 | 8.04 | 8.14 | 8.03 | 8.11 | 8.11 | 0.25% | 80,327 |
| Aug 19, 2025 | 8.15 | 8.15 | 7.97 | 8.09 | 8.09 | 1.38% | 49,418 |
| Aug 18, 2025 | 8.06 | 8.09 | 7.98 | 7.98 | 7.98 | -1.36% | 102,156 |
| Aug 15, 2025 | 8.06 | 8.15 | 8.06 | 8.09 | 8.09 | 0.87% | 245,454 |
| Aug 14, 2025 | 8.06 | 8.10 | 7.92 | 8.02 | 8.02 | 1.52% | 88,744 |
| Aug 13, 2025 | 7.89 | 8.06 | 7.77 | 7.90 | 7.90 | 0.64% | 177,624 |
| Aug 12, 2025 | 7.90 | 7.94 | 7.80 | 7.85 | 7.85 | -1.26% | 79,118 |
| Aug 11, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -1.00% | 145,054 |
| Aug 8, 2025 | 8.18 | 8.18 | 7.97 | 8.03 | 8.03 | -1.95% | 120,488 |
| Aug 7, 2025 | 7.69 | 8.25 | 7.69 | 8.19 | 8.19 | 5.00% | 287,805 |
| Aug 6, 2025 | 7.80 | 7.81 | 7.77 | 7.80 | 7.80 | 0.13% | 68,226 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.78 | 7.79 | 7.79 | 0.13% | 92,071 |
| Aug 4, 2025 | 7.71 | 7.84 | 7.70 | 7.78 | 7.78 | 0.26% | 108,102 |
| Aug 1, 2025 | 7.88 | 7.88 | 7.76 | 7.76 | 7.76 | -1.77% | 54,371 |
| Jul 31, 2025 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | 1.94% | 378,538 |
| Jul 30, 2025 | 7.92 | 7.92 | 7.71 | 7.75 | 7.75 | -0.64% | 103,742 |
| Jul 29, 2025 | 7.73 | 7.88 | 7.72 | 7.80 | 7.80 | 0.91% | 75,170 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.71 | 7.73 | 7.73 | 0.26% | 48,930 |
| Jul 25, 2025 | 7.90 | 7.90 | 7.71 | 7.71 | 7.71 | -1.53% | 57,446 |
| Jul 24, 2025 | 7.89 | 7.93 | 7.81 | 7.83 | 7.83 | 0.38% | 463,016 |
| Jul 23, 2025 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | -0.89% | 393,186 |
| Jul 22, 2025 | 7.74 | 7.90 | 7.74 | 7.87 | 7.87 | 2.08% | 96,250 |
| Jul 21, 2025 | 7.80 | 7.84 | 7.71 | 7.71 | 7.71 | -1.41% | 76,284 |
| Jul 18, 2025 | 7.82 | 7.88 | 7.81 | 7.82 | 7.82 | - | 104,136 |
| Jul 17, 2025 | 7.90 | 7.90 | 7.80 | 7.82 | 7.82 | - | 59,263 |
| Jul 16, 2025 | 7.73 | 7.92 | 7.73 | 7.82 | 7.82 | - | 128,968 |
| Jul 15, 2025 | 7.90 | 7.90 | 7.79 | 7.82 | 7.82 | -1.14% | 105,280 |
| Jul 14, 2025 | 7.92 | 7.96 | 7.76 | 7.91 | 7.91 | -0.13% | 250,565 |
| Jul 11, 2025 | 7.94 | 7.94 | 7.85 | 7.92 | 7.92 | 1.67% | 83,236 |
| Jul 10, 2025 | 7.87 | 7.94 | 7.79 | 7.79 | 7.79 | -0.64% | 58,082 |
| Jul 9, 2025 | 7.79 | 7.84 | 7.68 | 7.84 | 7.84 | 0.64% | 105,474 |
| Jul 8, 2025 | 7.85 | 7.90 | 7.79 | 7.79 | 7.79 | -0.76% | 52,965 |
| Jul 7, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | 0.51% | 99,998 |