Reach Subsea ASA (OSL:REACH)
Norway · Delayed Price · Currency is NOK 5.90
+0.03 (0.51%)
Aug 21, 2026, 4:25 PM CET
Reach Subsea ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.81 | 6.02 | 5.81 | 5.90 | 5.90 | 0.51% | 424,192 |
| Aug 20, 2026 | 5.80 | 5.87 | 5.70 | 5.87 | 5.87 | 0.34% | 190,556 |
| Aug 19, 2026 | 5.92 | 5.99 | 5.81 | 5.85 | 5.85 | -2.66% | 313,668 |
| Aug 18, 2026 | 5.90 | 6.40 | 5.86 | 6.01 | 6.01 | 9.67% | 2,295,718 |
| Aug 17, 2026 | 5.64 | 5.65 | 5.40 | 5.48 | 5.48 | -1.44% | 421,818 |
| Aug 14, 2026 | 5.48 | 5.56 | 5.43 | 5.56 | 5.56 | 2.96% | 266,911 |
| Aug 13, 2026 | 5.35 | 5.47 | 5.35 | 5.40 | 5.40 | 0.93% | 257,819 |
| Aug 12, 2026 | 5.43 | 5.46 | 5.32 | 5.35 | 5.35 | -0.93% | 70,480 |
| Aug 11, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 0.56% | 322,928 |
| Aug 10, 2026 | 5.43 | 5.43 | 5.25 | 5.37 | 5.37 | - | 151,585 |
| Aug 7, 2026 | 5.25 | 5.43 | 5.25 | 5.37 | 5.37 | 2.29% | 227,813 |
| Aug 6, 2026 | 5.32 | 5.33 | 5.23 | 5.25 | 5.25 | -0.76% | 151,489 |
| Aug 5, 2026 | 5.30 | 5.36 | 5.22 | 5.29 | 5.29 | 0.76% | 161,541 |
| Aug 4, 2026 | 5.20 | 5.44 | 5.18 | 5.25 | 5.25 | 3.35% | 412,160 |
| Aug 3, 2026 | 5.20 | 5.20 | 5.07 | 5.08 | 5.08 | -0.97% | 129,696 |
| Jul 31, 2026 | 5.25 | 5.25 | 5.13 | 5.13 | 5.13 | -1.16% | 178,522 |
| Jul 30, 2026 | 5.15 | 5.19 | 5.06 | 5.19 | 5.19 | 0.58% | 141,140 |
| Jul 29, 2026 | 4.97 | 5.20 | 4.93 | 5.16 | 5.16 | 3.93% | 388,548 |
| Jul 28, 2026 | 4.97 | 4.97 | 4.91 | 4.97 | 4.97 | 0.30% | 39,031 |
| Jul 27, 2026 | 4.95 | 4.97 | 4.91 | 4.95 | 4.95 | -0.40% | 101,594 |
| Jul 24, 2026 | 4.91 | 4.97 | 4.81 | 4.97 | 4.97 | 2.05% | 158,521 |
| Jul 23, 2026 | 4.86 | 4.87 | 4.83 | 4.87 | 4.87 | 0.31% | 62,565 |
| Jul 22, 2026 | 4.96 | 4.96 | 4.79 | 4.86 | 4.86 | -1.72% | 328,622 |
| Jul 21, 2026 | 4.92 | 4.94 | 4.89 | 4.94 | 4.94 | 0.82% | 33,115 |
| Jul 20, 2026 | 4.96 | 4.96 | 4.89 | 4.90 | 4.90 | 1.66% | 58,959 |
| Jul 17, 2026 | 4.71 | 4.87 | 4.69 | 4.82 | 4.82 | 2.34% | 182,550 |
| Jul 16, 2026 | 4.89 | 4.90 | 4.71 | 4.71 | 4.71 | -3.78% | 155,357 |
| Jul 15, 2026 | 4.80 | 4.97 | 4.80 | 4.90 | 4.90 | -0.20% | 48,700 |
| Jul 14, 2026 | 4.91 | 4.97 | 4.90 | 4.91 | 4.91 | -0.71% | 309,257 |
| Jul 13, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -0.20% | 100,291 |
| 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 |