Reach Subsea ASA (OSL:REACH)
Norway · Delayed Price · Currency is NOK 5.10
-0.09 (-1.73%)
Jun 19, 2026, 4:27 PM CET
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 6.72 | 6.84 | 6.65 | 6.84 | 6.84 | 1.48% | 298,685 |
| Apr 27, 2026 | 6.74 | 6.74 | 6.70 | 6.74 | 6.74 | 0.60% | 312,779 |
| Apr 24, 2026 | 6.75 | 6.80 | 6.62 | 6.70 | 6.70 | -0.89% | 177,216 |
| Apr 23, 2026 | 6.80 | 6.84 | 6.72 | 6.76 | 6.76 | 0.30% | 108,193 |
| Apr 22, 2026 | 6.76 | 6.82 | 6.64 | 6.74 | 6.74 | 0.60% | 153,167 |
| Apr 21, 2026 | 6.73 | 6.79 | 6.68 | 6.70 | 6.70 | -0.45% | 139,896 |
| Apr 20, 2026 | 6.82 | 6.82 | 6.72 | 6.73 | 6.73 | -1.03% | 154,434 |
| Apr 17, 2026 | 6.88 | 6.97 | 6.80 | 6.80 | 6.80 | -0.44% | 179,230 |
| Apr 16, 2026 | 6.83 | 6.94 | 6.79 | 6.83 | 6.83 | -0.15% | 129,447 |
| Apr 15, 2026 | 6.92 | 6.95 | 6.81 | 6.84 | 6.84 | -1.30% | 225,063 |
| Apr 14, 2026 | 6.88 | 7.00 | 6.79 | 6.93 | 6.93 | 0.29% | 163,711 |
| Apr 13, 2026 | 7.00 | 7.01 | 6.90 | 6.91 | 6.91 | -0.72% | 346,229 |
| Apr 10, 2026 | 7.10 | 7.15 | 6.96 | 6.96 | 6.96 | -1.28% | 183,072 |
| Apr 9, 2026 | 6.96 | 7.10 | 6.96 | 7.05 | 7.05 | 1.29% | 230,222 |
| Apr 8, 2026 | 7.00 | 7.01 | 6.90 | 6.96 | 6.96 | -0.14% | 1,622,408 |