Reach Subsea ASA (OSL:REACH)
Norway · Delayed Price · Currency is NOK 4.950
-0.015 (-0.30%)
Jul 10, 2026, 4:25 PM CET
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.97 | 4.99 | 4.91 | 4.95 | 4.95 | -0.30% | 140,988 |
| Jul 9, 2026 | 5.07 | 5.07 | 4.94 | 4.97 | 4.97 | -0.70% | 94,479 |
| Jul 8, 2026 | 5.06 | 5.12 | 4.92 | 5.00 | 5.00 | 0.60% | 189,924 |
| Jul 7, 2026 | 4.99 | 5.02 | 4.88 | 4.97 | 4.97 | 0.61% | 195,615 |
| Jul 6, 2026 | 4.93 | 5.03 | 4.81 | 4.94 | 4.94 | -1.79% | 187,724 |
| Jul 3, 2026 | 4.88 | 5.05 | 4.85 | 5.03 | 5.03 | 4.57% | 276,408 |
| Jul 2, 2026 | 4.76 | 4.84 | 4.75 | 4.81 | 4.81 | 1.58% | 164,461 |
| Jul 1, 2026 | 4.96 | 4.96 | 4.70 | 4.74 | 4.74 | -2.97% | 275,586 |
| Jun 30, 2026 | 4.91 | 4.96 | 4.86 | 4.88 | 4.88 | -1.51% | 73,110 |
| Jun 29, 2026 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | -0.90% | 172,983 |
| Jun 26, 2026 | 5.12 | 5.18 | 4.97 | 5.00 | 5.00 | -1.19% | 379,537 |
| Jun 25, 2026 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -1.56% | 46,013 |
| Jun 24, 2026 | 5.21 | 5.21 | 5.10 | 5.14 | 5.14 | -1.72% | 114,508 |
| Jun 23, 2026 | 5.11 | 5.23 | 5.06 | 5.23 | 5.23 | 2.35% | 95,759 |
| Jun 22, 2026 | 5.20 | 5.20 | 5.05 | 5.11 | 5.11 | 0.20% | 163,680 |
| Jun 19, 2026 | 5.24 | 5.24 | 5.05 | 5.10 | 5.10 | -1.73% | 318,769 |
| Jun 18, 2026 | 5.24 | 5.29 | 5.16 | 5.19 | 5.19 | -2.26% | 243,339 |
| Jun 17, 2026 | 5.26 | 5.31 | 5.19 | 5.31 | 5.31 | 1.34% | 92,384 |
| Jun 16, 2026 | 5.30 | 5.30 | 5.19 | 5.24 | 5.24 | - | 102,970 |
| Jun 15, 2026 | 5.30 | 5.37 | 5.24 | 5.24 | 5.24 | -1.13% | 94,873 |
| Jun 12, 2026 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | 1.15% | 282,855 |
| Jun 11, 2026 | 5.30 | 5.38 | 5.22 | 5.24 | 5.24 | -2.96% | 248,415 |
| Jun 10, 2026 | 5.47 | 5.47 | 5.26 | 5.40 | 5.40 | -1.46% | 341,698 |
| Jun 9, 2026 | 5.32 | 5.50 | 5.26 | 5.48 | 5.48 | 3.40% | 584,945 |
| Jun 8, 2026 | 5.30 | 5.40 | 4.94 | 5.30 | 5.30 | -2.75% | 2,183,445 |
| Jun 5, 2026 | 5.48 | 5.57 | 5.45 | 5.45 | 5.45 | -0.18% | 81,806 |
| Jun 4, 2026 | 5.56 | 5.63 | 5.46 | 5.46 | 5.46 | -1.44% | 194,831 |
| Jun 3, 2026 | 5.67 | 5.68 | 5.54 | 5.54 | 5.54 | -2.12% | 193,158 |
| Jun 2, 2026 | 6.09 | 6.09 | 5.60 | 5.66 | 5.66 | 0.89% | 257,693 |
| 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 | -4.33% | 524,081 |
| May 28, 2026 | 6.20 | 6.20 | 5.99 | 6.00 | 6.00 | -0.33% | 117,644 |
| May 27, 2026 | 6.08 | 6.20 | 5.98 | 6.02 | 6.02 | -0.99% | 418,104 |
| May 26, 2026 | 6.20 | 6.27 | 6.08 | 6.08 | 6.08 | -2.41% | 469,344 |
| May 22, 2026 | 6.30 | 6.38 | 6.23 | 6.23 | 6.23 | -2.04% | 397,604 |
| May 21, 2026 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | -2.75% | 51,693 |
| May 20, 2026 | 6.37 | 6.54 | 6.36 | 6.54 | 6.54 | 3.32% | 79,602 |
| May 19, 2026 | 6.45 | 6.45 | 6.21 | 6.33 | 6.33 | 1.93% | 59,253 |
| May 18, 2026 | 6.40 | 6.40 | 6.15 | 6.21 | 6.21 | -1.58% | 231,937 |
| May 15, 2026 | 6.45 | 6.45 | 6.31 | 6.31 | 6.31 | -1.25% | 160,072 |
| May 13, 2026 | 6.35 | 6.39 | 6.28 | 6.39 | 6.39 | 1.75% | 91,491 |
| May 12, 2026 | 6.35 | 6.39 | 6.28 | 6.28 | 6.28 | -1.10% | 115,089 |
| May 11, 2026 | 6.39 | 6.41 | 6.31 | 6.35 | 6.35 | -0.94% | 153,636 |
| May 8, 2026 | 6.73 | 6.73 | 6.36 | 6.41 | 6.41 | -2.58% | 155,212 |
| May 7, 2026 | 6.73 | 6.73 | 6.55 | 6.58 | 6.58 | - | 194,544 |
| May 6, 2026 | 6.72 | 6.72 | 6.48 | 6.58 | 6.58 | 2.02% | 423,023 |
| May 5, 2026 | 6.30 | 6.56 | 6.26 | 6.45 | 6.45 | -6.11% | 1,292,022 |
| May 4, 2026 | 7.03 | 7.14 | 6.75 | 6.87 | 6.87 | -1.15% | 391,955 |
| Apr 30, 2026 | 6.63 | 7.00 | 6.63 | 6.95 | 6.95 | 1.61% | 728,159 |
| Apr 29, 2026 | 6.83 | 6.85 | 6.82 | 6.84 | 6.84 | - | 643,662 |