Reach Subsea ASA (OSL:REACH)
Norway · Delayed Price · Currency is NOK 7.76
-0.14 (-1.77%)
Aug 1, 2025, 4:25 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 7.82 | 7.84 | 7.76 | 7.81 | 7.81 | - | 36,642 |
| Jul 3, 2025 | 7.90 | 7.90 | 7.80 | 7.81 | 7.81 | -1.26% | 115,129 |
| Jul 2, 2025 | 7.95 | 7.97 | 7.84 | 7.91 | 7.91 | -1.00% | 77,594 |
| Jul 1, 2025 | 7.89 | 8.04 | 7.82 | 7.99 | 7.99 | 4.04% | 442,051 |
| Jun 30, 2025 | 7.30 | 7.75 | 7.30 | 7.68 | 7.68 | 5.21% | 77,380 |
| Jun 27, 2025 | 7.45 | 7.75 | 7.30 | 7.30 | 7.30 | -1.35% | 127,468 |
| Jun 26, 2025 | 7.40 | 7.52 | 7.35 | 7.40 | 7.40 | 0.68% | 150,112 |
| Jun 25, 2025 | 7.50 | 7.55 | 7.35 | 7.35 | 7.35 | -3.29% | 233,531 |
| Jun 24, 2025 | 7.96 | 7.96 | 7.53 | 7.60 | 7.60 | -2.56% | 483,240 |
| Jun 23, 2025 | 7.90 | 8.03 | 7.71 | 7.80 | 7.80 | -1.52% | 127,292 |
| Jun 20, 2025 | 8.14 | 8.14 | 7.92 | 7.92 | 7.92 | -0.13% | 48,300 |
| Jun 19, 2025 | 7.90 | 8.14 | 7.90 | 7.93 | 7.93 | -0.13% | 25,672 |
| Jun 18, 2025 | 8.12 | 8.12 | 7.92 | 7.94 | 7.94 | -0.87% | 64,275 |
| Jun 17, 2025 | 8.25 | 8.25 | 7.98 | 8.01 | 8.01 | 0.12% | 105,000 |
| Jun 16, 2025 | 8.10 | 8.25 | 8.00 | 8.00 | 8.00 | - | 131,799 |
| Jun 13, 2025 | 8.00 | 8.05 | 7.92 | 8.00 | 8.00 | 0.50% | 100,027 |
| Jun 12, 2025 | 7.90 | 8.05 | 7.86 | 7.96 | 7.96 | 0.51% | 78,780 |
| Jun 11, 2025 | 7.90 | 8.04 | 7.81 | 7.92 | 7.92 | 1.28% | 123,994 |
| Jun 10, 2025 | 8.18 | 8.32 | 7.82 | 7.82 | 7.82 | -3.34% | 259,470 |
| Jun 6, 2025 | 7.86 | 8.10 | 7.75 | 8.09 | 8.09 | 5.75% | 233,120 |
| Jun 5, 2025 | 7.60 | 7.79 | 7.60 | 7.65 | 7.65 | 0.26% | 159,266 |
| Jun 4, 2025 | 7.98 | 7.98 | 7.50 | 7.63 | 7.63 | -1.80% | 157,671 |
| Jun 3, 2025 | 7.54 | 7.77 | 7.38 | 7.77 | 7.77 | 4.30% | 96,333 |
| Jun 2, 2025 | 7.54 | 7.54 | 7.22 | 7.45 | 7.45 | -1.46% | 252,299 |
| May 30, 2025 | 8.00 | 8.00 | 7.56 | 7.56 | 7.56 | -6.20% | 253,372 |
| May 28, 2025 | 8.10 | 8.27 | 8.06 | 8.06 | 7.64 | - | 108,736 |
| May 27, 2025 | 8.00 | 8.15 | 8.00 | 8.06 | 7.64 | 1.64% | 129,749 |
| May 26, 2025 | 7.74 | 8.00 | 7.74 | 7.93 | 7.52 | 2.45% | 90,590 |
| May 23, 2025 | 7.84 | 7.89 | 7.74 | 7.74 | 7.34 | -0.39% | 124,524 |
| May 22, 2025 | 7.90 | 7.90 | 7.70 | 7.77 | 7.37 | 0.26% | 55,689 |