Reach Subsea ASA (OSL:REACH)
Norway
· Delayed Price · Currency is NOK 6.53
+0.12 (1.87%)
At close: Dec 5, 2025
Reach Subsea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.49 | 6.59 | 6.47 | 6.50 | - | 1.40% | 61,542 |
| 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 |
| Oct 10, 2025 | 7.39 | 7.48 | 7.19 | 7.35 | 7.35 | -0.54% | 595,195 |
| Oct 9, 2025 | 7.44 | 7.50 | 7.32 | 7.39 | 7.39 | 0.54% | 172,846 |
| Oct 8, 2025 | 7.15 | 7.38 | 7.15 | 7.35 | 7.35 | 1.10% | 2,376,917 |
| Oct 7, 2025 | 7.34 | 7.40 | 7.09 | 7.27 | 7.27 | -1.09% | 473,230 |
| Oct 6, 2025 | 7.75 | 7.75 | 7.35 | 7.35 | 7.35 | -2.00% | 427,650 |
| Oct 3, 2025 | 7.65 | 7.74 | 7.42 | 7.50 | 7.50 | -1.06% | 2,707,366 |
| Oct 2, 2025 | 7.90 | 7.90 | 7.49 | 7.58 | 7.58 | 0.66% | 199,335 |
| Oct 1, 2025 | 8.00 | 8.00 | 7.53 | 7.53 | 7.53 | -1.70% | 217,537 |
| Sep 30, 2025 | 8.09 | 8.10 | 7.66 | 7.66 | 7.66 | -5.43% | 522,483 |
| Sep 29, 2025 | 8.07 | 8.14 | 7.93 | 8.10 | 8.10 | 3.85% | 1,259,478 |
| Sep 26, 2025 | 7.50 | 8.10 | 7.23 | 7.80 | 7.80 | 6.12% | 1,657,015 |
| Sep 25, 2025 | 7.23 | 7.47 | 7.18 | 7.35 | 7.35 | 3.52% | 357,703 |
| Sep 24, 2025 | 6.20 | 7.17 | 6.20 | 7.10 | 7.10 | 13.42% | 2,219,228 |
| Sep 23, 2025 | 6.12 | 6.33 | 6.09 | 6.26 | 6.26 | 2.62% | 242,826 |
| Sep 22, 2025 | 6.40 | 6.47 | 6.10 | 6.10 | 6.10 | -5.72% | 507,344 |
| Sep 19, 2025 | 6.55 | 6.61 | 6.47 | 6.47 | 6.47 | -1.22% | 131,905 |
| Sep 18, 2025 | 6.69 | 6.70 | 6.55 | 6.55 | 6.55 | -0.76% | 170,733 |
| Sep 17, 2025 | 6.50 | 6.61 | 6.50 | 6.60 | 6.60 | 1.23% | 182,465 |
| Sep 16, 2025 | 6.34 | 6.56 | 6.27 | 6.52 | 6.52 | 2.84% | 395,809 |
| Sep 15, 2025 | 6.50 | 6.52 | 6.31 | 6.34 | 6.34 | -2.46% | 355,076 |
| Sep 12, 2025 | 6.60 | 6.61 | 6.47 | 6.50 | 6.50 | -0.91% | 169,811 |
| Sep 11, 2025 | 6.55 | 6.67 | 6.53 | 6.56 | 6.56 | -0.61% | 123,736 |
| Sep 10, 2025 | 6.61 | 6.67 | 6.29 | 6.60 | 6.60 | 1.85% | 551,887 |
| Sep 9, 2025 | 6.90 | 6.96 | 6.48 | 6.48 | 6.48 | -6.09% | 565,116 |
| Sep 8, 2025 | 6.92 | 7.07 | 6.90 | 6.90 | 6.90 | -1.99% | 128,354 |
| Sep 5, 2025 | 7.14 | 7.14 | 6.69 | 7.04 | 7.04 | -1.40% | 447,567 |
| Sep 4, 2025 | 7.20 | 7.25 | 7.12 | 7.14 | 7.14 | -0.70% | 91,885 |
| Sep 3, 2025 | 7.14 | 7.27 | 7.08 | 7.19 | 7.19 | 0.70% | 212,029 |
| Sep 2, 2025 | 7.40 | 7.40 | 7.09 | 7.14 | 7.14 | -3.38% | 1,809,509 |
| Sep 1, 2025 | 7.31 | 7.45 | 7.31 | 7.39 | 7.39 | -0.81% | 202,987 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.36 | 7.45 | 7.45 | - | 466,140 |
| Aug 28, 2025 | 7.50 | 7.60 | 7.40 | 7.45 | 7.45 | 0.40% | 268,153 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.32 | 7.42 | 7.42 | -2.50% | 576,663 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.42 | 7.61 | 7.61 | -7.42% | 1,328,115 |
| Aug 25, 2025 | 8.10 | 8.30 | 8.07 | 8.22 | 8.22 | 1.48% | 220,176 |
| Aug 22, 2025 | 8.20 | 8.37 | 7.97 | 8.10 | 8.10 | -0.25% | 306,229 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.04 | 8.12 | 8.12 | 0.12% | 195,645 |
| Aug 20, 2025 | 8.04 | 8.14 | 8.03 | 8.11 | 8.11 | 0.25% | 80,327 |
| Aug 19, 2025 | 8.15 | 8.15 | 7.97 | 8.09 | 8.09 | 1.38% | 49,418 |
| Aug 18, 2025 | 8.06 | 8.09 | 7.98 | 7.98 | 7.98 | -1.36% | 102,156 |
| Aug 15, 2025 | 8.06 | 8.15 | 8.06 | 8.09 | 8.09 | 0.87% | 245,454 |
| Aug 14, 2025 | 8.06 | 8.10 | 7.92 | 8.02 | 8.02 | 1.52% | 88,744 |
| Aug 13, 2025 | 7.89 | 8.06 | 7.77 | 7.90 | 7.90 | 0.64% | 177,624 |
| Aug 12, 2025 | 7.90 | 7.94 | 7.80 | 7.85 | 7.85 | -1.26% | 79,118 |
| Aug 11, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -1.00% | 145,054 |
| Aug 8, 2025 | 8.18 | 8.18 | 7.97 | 8.03 | 8.03 | -1.95% | 120,488 |
| Aug 7, 2025 | 7.69 | 8.25 | 7.69 | 8.19 | 8.19 | 5.00% | 287,805 |
| Aug 6, 2025 | 7.80 | 7.81 | 7.77 | 7.80 | 7.80 | 0.13% | 68,226 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.78 | 7.79 | 7.79 | 0.13% | 92,071 |
| Aug 4, 2025 | 7.71 | 7.84 | 7.70 | 7.78 | 7.78 | 0.26% | 108,102 |
| Aug 1, 2025 | 7.88 | 7.88 | 7.76 | 7.76 | 7.76 | -1.77% | 54,371 |
| Jul 31, 2025 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | 1.94% | 378,538 |
| Jul 30, 2025 | 7.92 | 7.92 | 7.71 | 7.75 | 7.75 | -0.77% | 103,742 |
| Jul 29, 2025 | 7.73 | 7.88 | 7.72 | 7.81 | 7.81 | 1.03% | 75,170 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.71 | 7.73 | 7.73 | 0.26% | 48,930 |
| Jul 25, 2025 | 7.90 | 7.90 | 7.71 | 7.71 | 7.71 | -1.53% | 57,446 |
| Jul 24, 2025 | 7.89 | 7.93 | 7.81 | 7.83 | 7.83 | 0.38% | 463,016 |
| Jul 23, 2025 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | -0.89% | 393,186 |
| Jul 22, 2025 | 7.74 | 7.90 | 7.74 | 7.87 | 7.87 | 2.08% | 96,250 |
| Jul 21, 2025 | 7.80 | 7.84 | 7.71 | 7.71 | 7.71 | -1.41% | 76,284 |