Reach Subsea ASA (OSL:REACH)
Norway · Delayed Price · Currency is NOK 6.14
-0.02 (-0.32%)
Oct 23, 2026, 4:25 PM CEST
Reach Subsea ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.15 | 6.20 | 6.10 | 6.14 | 6.14 | -0.32% | 377,521 |
| Oct 22, 2026 | 6.06 | 6.28 | 6.05 | 6.16 | 6.16 | 3.70% | 646,739 |
| Oct 21, 2026 | 5.90 | 6.05 | 5.90 | 5.94 | 5.94 | 0.68% | 171,115 |
| Oct 20, 2026 | 5.95 | 5.95 | 5.86 | 5.90 | 5.90 | -0.84% | 101,959 |
| Oct 19, 2026 | 6.01 | 6.06 | 5.90 | 5.95 | 5.95 | -1.00% | 103,392 |
| Oct 16, 2026 | 6.10 | 6.10 | 5.88 | 6.01 | 6.01 | 4.16% | 196,926 |
| Oct 15, 2026 | 6.15 | 6.15 | 5.77 | 5.77 | 5.77 | -6.63% | 1,562,220 |
| Oct 14, 2026 | 6.07 | 6.20 | 6.05 | 6.18 | 6.18 | 0.32% | 149,514 |
| Oct 13, 2026 | 6.18 | 6.23 | 6.06 | 6.16 | 6.16 | 0.65% | 188,936 |
| Oct 12, 2026 | 6.18 | 6.18 | 6.06 | 6.12 | 6.12 | -0.97% | 209,421 |
| Oct 9, 2026 | 6.19 | 6.19 | 6.06 | 6.18 | 6.18 | 1.31% | 145,228 |
| Oct 8, 2026 | 6.06 | 6.19 | 6.02 | 6.10 | 6.10 | -0.65% | 500,116 |
| Oct 7, 2026 | 6.22 | 6.32 | 6.10 | 6.14 | 6.14 | -2.23% | 284,587 |
| Oct 6, 2026 | 6.35 | 6.41 | 6.28 | 6.28 | 6.28 | -1.10% | 186,882 |
| Oct 5, 2026 | 6.40 | 6.40 | 6.23 | 6.35 | 6.35 | -0.78% | 171,583 |
| Oct 2, 2026 | 6.39 | 6.51 | 6.27 | 6.40 | 6.40 | 0.16% | 330,028 |
| Oct 1, 2026 | 6.65 | 6.65 | 6.36 | 6.39 | 6.39 | -1.99% | 195,223 |
| Sep 30, 2026 | 6.70 | 6.73 | 6.51 | 6.52 | 6.52 | -2.25% | 229,803 |
| Sep 29, 2026 | 6.65 | 6.67 | 6.57 | 6.67 | 6.67 | 0.30% | 154,397 |
| Sep 28, 2026 | 6.65 | 6.65 | 6.57 | 6.65 | 6.65 | 0.76% | 183,716 |
| Sep 25, 2026 | 6.57 | 6.63 | 6.52 | 6.60 | 6.60 | 0.46% | 196,314 |
| Sep 24, 2026 | 6.66 | 6.66 | 6.57 | 6.57 | 6.57 | - | 112,442 |
| Sep 23, 2026 | 6.65 | 6.65 | 6.51 | 6.57 | 6.57 | -1.79% | 136,863 |
| Sep 22, 2026 | 6.60 | 6.72 | 6.59 | 6.69 | 6.69 | 1.36% | 294,271 |
| Sep 21, 2026 | 6.60 | 6.78 | 6.50 | 6.60 | 6.60 | - | 140,551 |
| Sep 18, 2026 | 6.76 | 6.76 | 6.52 | 6.60 | 6.60 | -0.90% | 342,825 |
| Sep 17, 2026 | 6.70 | 6.79 | 6.60 | 6.66 | 6.66 | 0.30% | 347,533 |
| Sep 16, 2026 | 6.32 | 6.70 | 6.32 | 6.64 | 6.64 | 4.08% | 158,615 |
| Sep 15, 2026 | 6.20 | 6.52 | 6.15 | 6.38 | 6.38 | 1.75% | 518,224 |
| Sep 14, 2026 | 6.40 | 6.40 | 6.23 | 6.27 | 6.27 | -2.03% | 201,583 |
| Sep 11, 2026 | 6.45 | 6.47 | 6.36 | 6.40 | 6.40 | 0.16% | 215,271 |
| Sep 10, 2026 | 6.29 | 6.45 | 6.29 | 6.39 | 6.39 | 1.59% | 216,095 |
| Sep 9, 2026 | 6.37 | 6.37 | 6.17 | 6.29 | 6.29 | -1.72% | 269,777 |
| Sep 8, 2026 | 6.40 | 6.44 | 6.39 | 6.40 | 6.40 | -0.31% | 108,102 |
| Sep 7, 2026 | 6.65 | 6.68 | 6.34 | 6.42 | 6.42 | 0.63% | 302,650 |
| Sep 4, 2026 | 6.36 | 6.43 | 6.36 | 6.38 | 6.38 | 0.31% | 152,640 |
| Sep 3, 2026 | 6.40 | 6.52 | 6.32 | 6.36 | 6.36 | 1.11% | 321,672 |
| Sep 2, 2026 | 6.29 | 6.40 | 6.19 | 6.29 | 6.29 | - | 195,994 |
| Sep 1, 2026 | 6.30 | 6.40 | 6.22 | 6.29 | 6.29 | 0.64% | 295,188 |
| Aug 31, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -4.87% | 296,751 |
| Aug 28, 2026 | 6.27 | 6.76 | 6.27 | 6.57 | 6.57 | 5.63% | 789,394 |
| Aug 27, 2026 | 6.14 | 6.30 | 6.14 | 6.22 | 6.22 | 1.30% | 959,702 |
| Aug 26, 2026 | 6.04 | 6.15 | 6.00 | 6.14 | 6.14 | 0.82% | 258,781 |
| Aug 25, 2026 | 5.94 | 6.10 | 5.94 | 6.09 | 6.09 | 1.33% | 246,061 |
| Aug 24, 2026 | 5.90 | 6.14 | 5.79 | 6.01 | 6.01 | 1.86% | 382,103 |
| 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 |