Reach Subsea ASA (OSL:REACH)
Norway
· Delayed Price · Currency is NOK 6.57
-0.13 (-1.94%)
Mar 9, 2026, 4:25 PM CET
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.80 | 6.80 | 6.46 | 6.70 | 6.70 | -2.05% | 152,242 |
| Mar 5, 2026 | 6.61 | 6.85 | 6.56 | 6.84 | 6.84 | 3.17% | 172,249 |
| Mar 4, 2026 | 6.60 | 6.66 | 6.50 | 6.63 | 6.63 | 0.45% | 59,022 |
| Mar 3, 2026 | 6.85 | 6.85 | 6.54 | 6.60 | 6.60 | -1.79% | 158,616 |
| Mar 2, 2026 | 6.72 | 6.74 | 6.58 | 6.72 | 6.72 | - | 156,426 |
| Feb 27, 2026 | 6.85 | 6.86 | 6.60 | 6.72 | 6.72 | -0.88% | 264,394 |
| Feb 26, 2026 | 6.60 | 6.85 | 6.40 | 6.78 | 6.78 | 2.57% | 403,790 |
| Feb 25, 2026 | 6.45 | 6.61 | 6.30 | 6.61 | 6.61 | 3.28% | 2,844,914 |
| Feb 24, 2026 | 6.40 | 6.40 | 6.31 | 6.40 | 6.40 | -0.31% | 1,198,055 |
| Feb 23, 2026 | 6.52 | 6.52 | 6.34 | 6.42 | 6.42 | -0.47% | 99,815 |
| Feb 20, 2026 | 6.54 | 6.54 | 6.40 | 6.45 | 6.45 | -0.92% | 1,121,730 |
| Feb 19, 2026 | 6.75 | 6.75 | 6.51 | 6.51 | 6.51 | -3.56% | 350,857 |
| Feb 18, 2026 | 6.97 | 6.97 | 6.63 | 6.75 | 6.75 | -3.43% | 134,361 |
| Feb 17, 2026 | 6.75 | 7.00 | 6.62 | 6.99 | 6.99 | 3.56% | 231,928 |
| Feb 16, 2026 | 6.79 | 6.79 | 6.64 | 6.75 | 6.75 | 2.90% | 243,738 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.52 | 6.56 | 6.56 | -3.24% | 175,271 |
| Feb 12, 2026 | 6.64 | 6.85 | 6.39 | 6.78 | 6.78 | -7.25% | 907,224 |
| Feb 11, 2026 | 6.98 | 7.51 | 6.96 | 7.31 | 7.31 | 5.03% | 428,022 |
| Feb 10, 2026 | 7.20 | 7.20 | 6.95 | 6.96 | 6.96 | -0.57% | 241,092 |
| Feb 9, 2026 | 7.03 | 7.18 | 7.00 | 7.00 | 7.00 | -2.37% | 82,735 |
| Feb 6, 2026 | 6.79 | 7.30 | 6.51 | 7.17 | 7.17 | 2.43% | 30,584,850 |
| Feb 5, 2026 | 6.97 | 7.12 | 6.82 | 7.00 | 7.00 | 1.45% | 120,262 |
| Feb 4, 2026 | 7.10 | 7.29 | 6.90 | 6.90 | 6.90 | -5.48% | 177,874 |
| Feb 3, 2026 | 7.32 | 7.35 | 7.24 | 7.30 | 7.30 | -0.27% | 149,584 |
| Feb 2, 2026 | 7.38 | 7.39 | 7.25 | 7.32 | 7.32 | -1.08% | 127,944 |
| Jan 30, 2026 | 7.34 | 7.50 | 7.34 | 7.40 | 7.40 | - | 122,020 |
| Jan 29, 2026 | 7.37 | 7.46 | 7.34 | 7.40 | 7.40 | - | 193,992 |
| Jan 28, 2026 | 7.47 | 7.48 | 7.21 | 7.40 | 7.40 | -0.13% | 187,923 |
| Jan 27, 2026 | 7.30 | 7.45 | 7.20 | 7.41 | 7.41 | 1.51% | 256,157 |
| Jan 26, 2026 | 6.86 | 7.37 | 6.86 | 7.30 | 7.30 | 6.57% | 438,646 |
| Jan 23, 2026 | 6.66 | 6.90 | 6.66 | 6.85 | 6.85 | 1.18% | 466,441 |
| Jan 22, 2026 | 6.65 | 6.79 | 6.65 | 6.77 | 6.77 | 1.04% | 49,862 |
| Jan 21, 2026 | 6.64 | 6.77 | 6.55 | 6.70 | 6.70 | 0.90% | 182,451 |
| Jan 20, 2026 | 6.67 | 6.69 | 6.52 | 6.64 | 6.64 | -0.60% | 135,859 |
| Jan 19, 2026 | 6.70 | 6.77 | 6.61 | 6.68 | 6.68 | -1.33% | 73,494 |
| Jan 16, 2026 | 6.77 | 6.78 | 6.70 | 6.77 | 6.77 | 0.15% | 59,745 |
| Jan 15, 2026 | 6.70 | 6.76 | 6.55 | 6.76 | 6.76 | 1.50% | 56,863 |
| Jan 14, 2026 | 6.83 | 6.83 | 6.56 | 6.66 | 6.66 | -2.06% | 105,885 |
| Jan 13, 2026 | 6.73 | 6.81 | 6.70 | 6.80 | 6.80 | -0.15% | 158,084 |
| Jan 12, 2026 | 6.77 | 6.83 | 6.68 | 6.81 | 6.81 | 0.89% | 141,815 |
| Jan 9, 2026 | 6.70 | 6.82 | 6.68 | 6.75 | 6.75 | 0.75% | 124,741 |
| Jan 8, 2026 | 6.73 | 6.76 | 6.44 | 6.70 | 6.70 | -1.33% | 208,215 |
| Jan 7, 2026 | 6.80 | 6.82 | 6.66 | 6.79 | 6.79 | -0.15% | 129,503 |
| Jan 6, 2026 | 6.73 | 6.89 | 6.54 | 6.80 | 6.80 | 1.49% | 244,372 |
| Jan 5, 2026 | 6.80 | 6.80 | 6.55 | 6.70 | 6.70 | -1.03% | 177,447 |
| Jan 2, 2026 | 6.83 | 6.86 | 6.60 | 6.77 | 6.77 | -0.88% | 148,090 |
| Dec 30, 2025 | 6.78 | 6.84 | 6.55 | 6.83 | 6.83 | 3.33% | 283,257 |
| Dec 29, 2025 | 6.57 | 6.70 | 6.45 | 6.61 | 6.61 | 3.93% | 319,752 |
| Dec 23, 2025 | 6.40 | 6.45 | 6.23 | 6.36 | 6.36 | 1.76% | 406,958 |
| Dec 22, 2025 | 6.16 | 6.30 | 6.16 | 6.25 | 6.25 | 1.46% | 263,862 |
| Dec 19, 2025 | 6.49 | 6.49 | 6.16 | 6.16 | 6.16 | -2.38% | 321,366 |
| Dec 18, 2025 | 6.35 | 6.41 | 6.23 | 6.31 | 6.31 | -0.32% | 1,244,930 |
| Dec 17, 2025 | 6.60 | 6.60 | 6.33 | 6.33 | 6.33 | -0.16% | 130,384 |
| Dec 16, 2025 | 6.30 | 6.41 | 6.30 | 6.34 | 6.34 | 0.63% | 162,050 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.22 | 6.30 | 6.30 | -0.63% | 1,591,851 |
| Dec 12, 2025 | 6.20 | 6.36 | 6.20 | 6.34 | 6.34 | 3.09% | 120,627 |
| Dec 11, 2025 | 6.13 | 6.38 | 6.13 | 6.15 | 6.15 | 0.33% | 106,297 |
| Dec 10, 2025 | 6.39 | 6.39 | 6.13 | 6.13 | 6.13 | -1.13% | 155,342 |
| Dec 9, 2025 | 6.30 | 6.33 | 6.11 | 6.20 | 6.20 | -1.59% | 212,599 |
| Dec 8, 2025 | 6.50 | 6.52 | 6.30 | 6.30 | 6.30 | -3.52% | 95,366 |
| Dec 5, 2025 | 6.49 | 6.59 | 6.45 | 6.53 | 6.53 | 1.87% | 73,938 |
| Dec 4, 2025 | 6.77 | 6.77 | 6.38 | 6.41 | 6.41 | -0.16% | 151,246 |
| Dec 3, 2025 | 6.76 | 6.76 | 6.40 | 6.42 | 6.42 | -5.31% | 263,229 |
| Dec 2, 2025 | 6.27 | 6.85 | 6.24 | 6.78 | 6.78 | 9.71% | 421,444 |
| Dec 1, 2025 | 6.10 | 6.18 | 5.95 | 6.18 | 6.18 | 2.32% | 157,822 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.03 | 6.04 | 6.04 | -0.82% | 87,435 |
| Nov 27, 2025 | 5.97 | 6.22 | 5.97 | 6.09 | 6.09 | 2.01% | 83,289 |
| Nov 26, 2025 | 6.17 | 6.19 | 5.96 | 5.97 | 5.97 | -1.00% | 165,519 |
| Nov 25, 2025 | 5.93 | 6.10 | 5.93 | 6.03 | 6.03 | - | 419,283 |
| Nov 24, 2025 | 6.18 | 6.18 | 6.00 | 6.03 | 6.03 | -3.21% | 279,279 |
| Nov 21, 2025 | 6.39 | 6.39 | 6.10 | 6.23 | 6.23 | -1.58% | 206,979 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.30 | 6.33 | 6.33 | 0.48% | 123,889 |
| Nov 19, 2025 | 6.30 | 6.39 | 6.30 | 6.30 | 6.30 | - | 149,340 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.10 | 6.30 | 6.30 | -6.67% | 886,274 |
| Nov 17, 2025 | 6.90 | 6.90 | 6.62 | 6.75 | 6.75 | -2.88% | 265,857 |
| Nov 14, 2025 | 7.00 | 7.00 | 6.79 | 6.95 | 6.95 | 0.43% | 69,508 |
| Nov 13, 2025 | 6.90 | 7.01 | 6.90 | 6.92 | 6.92 | 0.29% | 51,847 |
| Nov 12, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -0.86% | 163,406 |
| Nov 11, 2025 | 7.40 | 7.40 | 6.85 | 6.96 | 6.96 | 1.61% | 253,249 |
| Nov 10, 2025 | 6.88 | 6.97 | 6.70 | 6.85 | 6.85 | 4.26% | 90,675 |
| Nov 7, 2025 | 6.59 | 6.77 | 6.57 | 6.57 | 6.57 | -1.35% | 204,087 |
| Nov 6, 2025 | 6.58 | 6.85 | 6.51 | 6.66 | 6.66 | 1.22% | 223,935 |
| Nov 5, 2025 | 6.65 | 6.69 | 6.58 | 6.58 | 6.58 | -1.20% | 95,102 |
| Nov 4, 2025 | 6.70 | 6.70 | 6.61 | 6.66 | 6.66 | -0.60% | 55,481 |
| Nov 3, 2025 | 6.70 | 6.85 | 6.67 | 6.70 | 6.70 | - | 102,131 |
| Oct 31, 2025 | 6.75 | 6.75 | 6.66 | 6.70 | 6.70 | - | 134,938 |
| Oct 30, 2025 | 6.87 | 6.87 | 6.61 | 6.70 | 6.70 | -1.47% | 258,543 |
| Oct 29, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.44% | 101,307 |
| Oct 28, 2025 | 6.88 | 6.88 | 6.70 | 6.77 | 6.77 | -1.46% | 125,232 |
| Oct 27, 2025 | 6.90 | 6.99 | 6.75 | 6.87 | 6.87 | -0.43% | 138,798 |
| Oct 24, 2025 | 7.17 | 7.17 | 6.81 | 6.90 | 6.90 | -1.85% | 143,285 |
| Oct 23, 2025 | 7.15 | 7.15 | 7.00 | 7.03 | 7.03 | 1.30% | 51,520 |
| Oct 22, 2025 | 7.24 | 7.24 | 6.94 | 6.94 | 6.94 | -2.80% | 180,849 |
| Oct 21, 2025 | 7.24 | 7.24 | 7.05 | 7.14 | 7.14 | 0.42% | 110,372 |
| Oct 20, 2025 | 7.20 | 7.20 | 7.04 | 7.11 | 7.11 | 1.57% | 25,665 |
| Oct 17, 2025 | 7.10 | 7.10 | 6.91 | 7.00 | 7.00 | -2.91% | 363,505 |
| Oct 16, 2025 | 7.40 | 7.40 | 7.00 | 7.21 | 7.21 | -1.90% | 232,982 |
| Oct 15, 2025 | 7.33 | 7.38 | 7.31 | 7.35 | 7.35 | 1.24% | 98,431 |
| Oct 14, 2025 | 7.35 | 7.40 | 7.26 | 7.26 | 7.26 | -1.49% | 92,222 |
| Oct 13, 2025 | 7.30 | 7.47 | 7.13 | 7.37 | 7.37 | 0.27% | 254,433 |