Reach Subsea ASA (OSL:REACH)
Norway · Delayed Price · Currency is NOK 6.40
+0.01 (0.16%)
Sep 11, 2026, 4:25 PM CET
Reach Subsea ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |