Reach Subsea ASA (OSL:REACH)
Norway · Delayed Price · Currency is NOK 5.61
-0.13 (-2.26%)
Jun 1, 2026, 4:25 PM CET
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.75 | 5.85 | 5.50 | 5.61 | 5.61 | -2.26% | 556,959 |
| May 29, 2026 | 6.00 | 6.00 | 5.73 | 5.74 | 5.74 | -1.54% | 524,081 |
| May 28, 2026 | 6.20 | 6.20 | 5.99 | 6.00 | 5.83 | -0.33% | 117,644 |
| May 27, 2026 | 6.08 | 6.20 | 5.98 | 6.02 | 5.85 | -0.99% | 418,104 |
| May 26, 2026 | 6.20 | 6.27 | 6.08 | 6.08 | 5.91 | -2.41% | 469,344 |
| May 22, 2026 | 6.30 | 6.38 | 6.23 | 6.23 | 6.05 | -2.04% | 397,604 |
| May 21, 2026 | 6.50 | 6.50 | 6.36 | 6.36 | 6.18 | -2.75% | 51,693 |
| May 20, 2026 | 6.37 | 6.54 | 6.36 | 6.54 | 6.35 | 3.32% | 79,602 |
| May 19, 2026 | 6.45 | 6.45 | 6.21 | 6.33 | 6.15 | 1.93% | 59,253 |
| May 18, 2026 | 6.40 | 6.40 | 6.15 | 6.21 | 6.03 | -1.58% | 231,937 |
| May 15, 2026 | 6.45 | 6.45 | 6.31 | 6.31 | 6.13 | -1.25% | 160,072 |
| May 13, 2026 | 6.35 | 6.39 | 6.28 | 6.39 | 6.21 | 1.75% | 91,491 |
| May 12, 2026 | 6.35 | 6.39 | 6.28 | 6.28 | 6.10 | -1.10% | 115,089 |
| May 11, 2026 | 6.39 | 6.41 | 6.31 | 6.35 | 6.17 | -0.94% | 153,636 |
| May 8, 2026 | 6.73 | 6.73 | 6.36 | 6.41 | 6.23 | -2.58% | 155,212 |
| May 7, 2026 | 6.73 | 6.73 | 6.55 | 6.58 | 6.39 | - | 194,544 |
| May 6, 2026 | 6.72 | 6.72 | 6.48 | 6.58 | 6.39 | 2.02% | 423,023 |
| May 5, 2026 | 6.30 | 6.56 | 6.26 | 6.45 | 6.27 | -6.11% | 1,292,022 |
| May 4, 2026 | 7.03 | 7.14 | 6.75 | 6.87 | 6.68 | -1.15% | 391,955 |
| Apr 30, 2026 | 6.63 | 7.00 | 6.63 | 6.95 | 6.75 | 1.61% | 728,159 |
| Apr 29, 2026 | 6.83 | 6.85 | 6.82 | 6.84 | 6.65 | - | 643,662 |
| Apr 28, 2026 | 6.72 | 6.84 | 6.65 | 6.84 | 6.65 | 1.48% | 298,685 |
| Apr 27, 2026 | 6.74 | 6.74 | 6.70 | 6.74 | 6.55 | 0.60% | 312,779 |
| Apr 24, 2026 | 6.75 | 6.80 | 6.62 | 6.70 | 6.51 | -0.89% | 177,216 |
| Apr 23, 2026 | 6.80 | 6.84 | 6.72 | 6.76 | 6.57 | 0.30% | 108,193 |
| Apr 22, 2026 | 6.76 | 6.82 | 6.64 | 6.74 | 6.55 | 0.60% | 153,167 |
| Apr 21, 2026 | 6.73 | 6.79 | 6.68 | 6.70 | 6.51 | -0.45% | 139,896 |
| Apr 20, 2026 | 6.82 | 6.82 | 6.72 | 6.73 | 6.54 | -1.03% | 154,434 |
| Apr 17, 2026 | 6.88 | 6.97 | 6.80 | 6.80 | 6.61 | -0.44% | 179,230 |
| Apr 16, 2026 | 6.83 | 6.94 | 6.79 | 6.83 | 6.64 | -0.15% | 129,447 |
| Apr 15, 2026 | 6.92 | 6.95 | 6.81 | 6.84 | 6.65 | -1.30% | 225,063 |
| Apr 14, 2026 | 6.88 | 7.00 | 6.79 | 6.93 | 6.73 | 0.29% | 163,711 |
| Apr 13, 2026 | 7.00 | 7.01 | 6.90 | 6.91 | 6.71 | -0.72% | 346,229 |
| Apr 10, 2026 | 7.10 | 7.15 | 6.96 | 6.96 | 6.76 | -1.28% | 183,072 |
| Apr 9, 2026 | 6.96 | 7.10 | 6.96 | 7.05 | 6.85 | 1.29% | 230,222 |
| Apr 8, 2026 | 7.00 | 7.01 | 6.90 | 6.96 | 6.76 | -0.14% | 1,622,408 |
| Apr 7, 2026 | 7.08 | 7.22 | 6.97 | 6.97 | 6.77 | -1.69% | 328,093 |
| Apr 1, 2026 | 7.02 | 7.19 | 7.02 | 7.09 | 6.89 | 1.00% | 154,247 |
| Mar 31, 2026 | 7.10 | 7.15 | 7.02 | 7.02 | 6.82 | 0.57% | 255,385 |
| Mar 30, 2026 | 7.04 | 7.19 | 6.98 | 6.98 | 6.78 | 0.14% | 607,173 |
| Mar 27, 2026 | 7.14 | 7.21 | 6.95 | 6.97 | 6.77 | -0.71% | 246,827 |
| Mar 26, 2026 | 6.79 | 7.07 | 6.76 | 7.02 | 6.82 | 4.00% | 306,114 |
| Mar 25, 2026 | 6.60 | 6.79 | 6.60 | 6.75 | 6.56 | 1.96% | 125,784 |
| Mar 24, 2026 | 6.62 | 6.73 | 6.62 | 6.62 | 6.43 | -1.19% | 51,557 |
| Mar 23, 2026 | 6.62 | 6.70 | 6.51 | 6.70 | 6.51 | 0.15% | 160,550 |
| Mar 20, 2026 | 6.60 | 6.78 | 6.60 | 6.69 | 6.50 | -1.62% | 191,462 |
| Mar 19, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.61 | 3.03% | 149,751 |
| Mar 18, 2026 | 6.70 | 6.70 | 6.53 | 6.60 | 6.41 | -0.30% | 78,705 |
| Mar 17, 2026 | 6.60 | 6.78 | 6.60 | 6.62 | 6.43 | -1.05% | 41,693 |
| Mar 16, 2026 | 6.65 | 6.71 | 6.65 | 6.69 | 6.50 | 0.60% | 62,889 |