Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Reach Subsea ASA (4RS.F)

0.5700
-0.0130
(-2.23%)
At close: April 25 at 8:05:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.57000.57000.57000.57000.5700-
Apr 24, 20250.55600.58300.55600.58300.583050
Apr 23, 20250.56800.56800.56800.56800.5680-
Apr 22, 20250.56000.56000.56000.56000.5600-
Apr 17, 20250.55400.55400.55400.55400.5540-
Apr 16, 20250.55200.56300.55200.56300.563010
Apr 15, 20250.59600.59600.57000.57000.5700125
Apr 14, 20250.57300.57300.57300.57300.5730-
Apr 11, 20250.54200.56700.54200.56700.5670750
Apr 10, 20250.58100.58100.58100.58100.5810-
Apr 9, 20250.56600.56600.56600.56600.5660-
Apr 8, 20250.56400.59700.56400.59700.59702,000
Apr 7, 20250.53000.54100.53000.54100.54101
Apr 4, 20250.63400.63400.63400.63400.6340-
Apr 3, 20250.63600.63600.63600.63600.6360-
Apr 2, 20250.64400.65200.64400.65200.6520-
Apr 1, 20250.64000.64000.64000.64000.6400-
Mar 31, 20250.64000.64000.62200.62200.62203,000
Mar 28, 20250.64200.64200.64200.64200.6420-
Mar 27, 20250.64800.64800.64800.64800.6480-
Mar 26, 20250.64200.64200.64200.64200.6420-
Mar 25, 20250.64000.64000.64000.64000.6400-
Mar 24, 20250.63600.63600.63600.63600.6360-
Mar 21, 20250.64400.64400.64400.64400.6440-
Mar 20, 20250.63800.64800.63800.64800.64802,000
Mar 19, 20250.62000.62000.62000.62000.6200-
Mar 18, 20250.62000.63600.62000.63600.63602,000
Mar 17, 20250.60200.62000.60200.62000.62001,250
Mar 14, 20250.58800.58800.58800.58800.5880-
Mar 13, 20250.57600.61000.57600.61000.61006
Mar 12, 20250.57400.57400.57400.57400.5740-
Mar 11, 20250.56800.56800.56800.56800.5680-
Mar 10, 20250.55400.55400.55400.55400.5540-
Mar 7, 20250.55800.55800.55800.55800.5580-
Mar 6, 20250.50600.58200.50600.57600.57601,650
Mar 5, 20250.50400.50400.50400.50400.5040-
Mar 4, 20250.54600.54600.51200.51200.51201,100
Mar 3, 20250.55600.57400.55600.57400.5740190
Feb 28, 20250.58200.58200.57400.57400.5740750
Feb 27, 20250.59800.59800.59800.59800.5980-
Feb 26, 20250.61400.61400.61400.61400.6140-
Feb 25, 20250.62000.62000.62000.62000.6200-
Feb 24, 20250.62800.62800.62800.62800.6280-
Feb 21, 20250.62400.64400.62400.64400.6440590
Feb 20, 20250.63400.63800.63400.63800.63801,400
Feb 19, 20250.63000.63000.63000.63000.6300-
Feb 18, 20250.63200.63200.63200.63200.6320-
Feb 17, 20250.65000.65000.65000.65000.6500-
Feb 14, 20250.66200.68200.66200.68200.6820400
Feb 13, 20250.65400.65800.65400.65800.658050
Feb 12, 20250.72800.72800.69800.69800.69802,400
Feb 11, 20250.72200.72200.72200.72200.7220-
Feb 10, 20250.70400.73200.70400.73200.732069
Feb 7, 20250.70000.70000.70000.70000.7000-
Feb 6, 20250.67800.67800.67800.67800.6780-
Feb 5, 20250.65800.65800.65800.65800.6580-
Feb 4, 20250.64200.66800.64200.66800.6680150
Feb 3, 20250.67000.67000.67000.67000.67003,500
Jan 31, 20250.66800.66800.66800.66800.6680-
Jan 30, 20250.65400.65400.65400.65400.6540-
Jan 29, 20250.65000.65000.65000.65000.6500-
Jan 28, 20250.64200.64200.64200.64200.6420-
Jan 27, 20250.63800.63800.63800.63800.6380-
Jan 24, 20250.64400.66800.64400.65000.65003,170
Jan 23, 20250.63800.66800.63800.66800.66801,000
Jan 22, 20250.63400.63400.63400.63400.6340-
Jan 21, 20250.63200.63200.63200.63200.6320-
Jan 20, 20250.63200.65000.63200.65000.650080
Jan 17, 20250.63800.63800.63800.63800.6380-
Jan 16, 20250.62000.62000.62000.62000.6200-
Jan 15, 20250.62000.63800.62000.63800.638075
Jan 14, 20250.62200.62200.62200.62200.6220-
Jan 13, 20250.63000.63800.63000.63800.638025
Jan 10, 20250.62000.62000.62000.62000.6200-
Jan 9, 20250.62600.62600.62600.62600.6260-
Jan 8, 20250.63600.63600.63600.63600.6360-
Jan 7, 20250.65000.65800.65000.65800.6580150
Jan 6, 20250.65400.65400.65400.65400.6540-
Jan 3, 20250.66000.66000.66000.66000.6600-
Jan 2, 20250.65600.65600.65600.65600.6560-
Dec 30, 20240.67000.67000.67000.67000.6700-
Dec 27, 20240.63800.63800.63800.63800.6380-
Dec 23, 20240.63000.63000.63000.63000.6300-
Dec 20, 20240.62400.62400.62400.62400.6240-
Dec 19, 20240.63000.63000.63000.63000.6300-
Dec 18, 20240.60200.60200.60200.60200.6020-
Dec 17, 20240.62000.62400.62000.62400.6240130
Dec 16, 20240.62800.62800.62800.62800.6280-
Dec 13, 20240.62600.65200.62600.65200.65201,000
Dec 12, 20240.65400.65400.65400.65400.6540-
Dec 11, 20240.66000.66000.66000.66000.6600-
Dec 10, 20240.66200.67000.66200.67000.67001,000
Dec 9, 20240.64800.64800.64800.64800.6480-
Dec 6, 20240.67600.67600.67600.67600.6760-
Dec 5, 20240.71600.71600.70200.70200.70201,550
Dec 4, 20240.77600.77600.77600.77600.7760-
Dec 3, 20240.77200.77200.77200.77200.7720-
Dec 2, 20240.74800.79200.74800.79200.792050
Nov 29, 20240.75800.75800.75800.75800.7580-
Nov 28, 20240.74200.76400.74200.76400.7640150
Nov 27, 20240.77000.77000.77000.77000.7700-
Nov 26, 20240.75000.75000.75000.75000.7500-
Nov 25, 20240.78600.78600.78000.78000.7800100
Nov 22, 20240.79800.82600.79800.82600.82601,000
Nov 21, 20240.77000.77000.77000.77000.7700-
Nov 20, 20240.75000.75000.75000.75000.7500-
Nov 19, 20240.71600.71600.71600.71600.7160-
Nov 18, 20240.74000.74000.74000.74000.7400-
Nov 15, 20240.73400.73400.72600.72600.72601,500
Nov 14, 20240.70800.70800.70800.70800.7080-
Nov 13, 20240.75000.75000.75000.75000.7500-
Nov 12, 20240.77400.77400.77400.77400.7740-
Nov 11, 20240.79400.79400.79400.79400.7940-
Nov 8, 20240.80600.80600.80600.80600.8060125
Nov 7, 20240.79400.79400.79400.79400.7940-
Nov 6, 20240.77800.77800.77800.77800.7780-
Nov 5, 20240.77600.77600.77600.77600.7760-
Nov 4, 20240.76800.76800.76800.76800.7680-
Nov 1, 20240.76600.76600.76600.76600.7660-
Oct 31, 20240.77600.77600.77600.77600.7760-
Oct 30, 20240.75200.75200.75200.75200.7520-
Oct 29, 20240.74200.74200.74200.74200.7420-
Oct 28, 20240.74200.77000.74200.77000.77002,130
Oct 25, 20240.73000.73000.73000.73000.7300-
Oct 24, 20240.72800.72800.72800.72800.7280-
Oct 23, 20240.74600.74600.74600.74600.7460-
Oct 22, 20240.73600.73600.73600.73600.7360-
Oct 21, 20240.72200.72200.72200.72200.7220-
Oct 18, 20240.70800.70800.70800.70800.7080-
Oct 17, 20240.67400.67400.67400.67400.6740-
Oct 16, 20240.70800.70800.70800.70800.7080-
Oct 15, 20240.72200.72200.72200.72200.7220-
Oct 14, 20240.73800.73800.73800.73800.73805,600
Oct 11, 20240.72800.73800.72800.73800.73804,000
Oct 10, 20240.70400.70400.70400.70400.7040-
Oct 9, 20240.67600.67600.67600.67600.6760-
Oct 8, 20240.68000.68000.68000.68000.6800-
Oct 7, 20240.66200.66200.66200.66200.6620-
Oct 4, 20240.65000.65000.65000.65000.6500-
Oct 3, 20240.65600.65600.65600.65600.6560-
Oct 2, 20240.66400.66400.66400.66400.6640-
Oct 1, 20240.65200.65200.65200.65200.6520-
Sep 30, 20240.62800.62800.62800.62800.6280-
Sep 27, 20240.63000.63000.63000.63000.63002,000
Sep 26, 20240.64200.64200.63800.64000.64003,149
Sep 25, 20240.64000.64000.64000.64000.6400-
Sep 24, 20240.63000.66000.63000.66000.66001
Sep 23, 20240.63600.64400.63600.64400.64403,000
Sep 20, 20240.64800.64800.64800.64800.6480-
Sep 19, 20240.64200.64200.64200.64200.6420-
Sep 18, 20240.65200.65200.65200.65200.6520-
Sep 17, 20240.63800.63800.63800.63800.6380-
Sep 16, 20240.64400.64400.64400.64400.6440-
Sep 13, 20240.60200.60200.60200.60200.6020-
Sep 12, 20240.60000.60000.60000.60000.6000-
Sep 11, 20240.60000.60000.60000.60000.6000-
Sep 10, 20240.60000.60000.60000.60000.6000-
Sep 9, 20240.61200.61200.61200.61200.6120-
Sep 6, 20240.60000.63000.60000.63000.63002,500
Sep 5, 20240.60600.60600.60600.60600.6060-
Sep 4, 20240.62000.62000.62000.62000.6200-
Sep 3, 20240.64200.66600.64200.65600.65602,800
Sep 2, 20240.66000.66000.66000.66000.6600-
Aug 30, 20240.69800.69800.69800.69800.6980-
Aug 29, 20240.68400.68400.68400.68400.6840-
Aug 28, 20240.71400.71400.71400.71400.7140-
Aug 27, 20240.77000.77000.74600.74600.74604,500
Aug 26, 20240.75400.75400.75400.75400.7540-
Aug 23, 20240.74600.74600.74600.74600.7460-
Aug 22, 20240.73800.73800.73800.73800.7380-
Aug 21, 20240.72400.72400.72400.72400.7240-
Aug 20, 20240.74400.74400.74400.74400.7440-
Aug 19, 20240.75000.75000.75000.75000.7500-
Aug 16, 20240.75400.75400.75400.75400.7540-
Aug 15, 20240.74000.74000.74000.74000.7400-
Aug 14, 20240.74800.74800.74800.74800.7480-
Aug 13, 20240.75600.76800.75600.76800.76801,250
Aug 12, 20240.74600.78400.74600.78400.7840100
Aug 9, 20240.71600.71600.71600.71600.7160-
Aug 8, 20240.75000.75000.75000.75000.7500400
Aug 7, 20240.71200.75000.71200.75000.7500300
Aug 6, 20240.64600.64600.64600.64600.6460-
Aug 5, 20240.66000.68200.65000.66400.664010,800
Aug 2, 20240.75800.75800.73000.73000.73001,400
Aug 1, 20240.77400.77400.77400.77400.7740-
Jul 31, 20240.76000.78000.76000.78000.78002,850
Jul 30, 20240.76800.76800.76800.76800.7680-
Jul 29, 20240.76600.76600.76600.76600.7660-
Jul 26, 20240.75400.75400.75400.75400.7540-
Jul 25, 20240.77000.77000.77000.77000.7700-
Jul 24, 20240.78600.78600.77200.77200.77201,500
Jul 23, 20240.73400.73400.73400.73400.7340-
Jul 22, 20240.77400.77400.73600.73600.73605,200
Jul 19, 20240.80400.80400.77800.77800.77801,000
Jul 18, 20240.83800.88200.83800.88200.88202,500
Jul 17, 20240.81200.81200.81200.81200.8120-
Jul 16, 20240.78800.78800.78800.78800.7880-
Jul 15, 20240.77400.77400.77400.77400.7740-
Jul 12, 20240.77000.77000.77000.77000.7700-
Jul 11, 20240.72200.77000.72200.77000.7700500
Jul 10, 20240.74000.74000.74000.74000.7400-
Jul 9, 20240.70000.70000.70000.70000.7000-
Jul 8, 20240.71000.72200.71000.72200.722020,900
Jul 5, 20240.69600.74800.69600.74800.74803,350
Jul 4, 20240.69400.69400.69400.69400.6940-
Jul 3, 20240.69600.69600.69600.69600.6960-
Jul 2, 20240.69200.69200.69200.69200.6920-
Jul 1, 20240.70800.70800.70800.70800.7080-
Jun 28, 20240.69400.69400.69400.69400.6940-
Jun 27, 20240.66400.66400.66400.66400.6640-
Jun 26, 20240.69600.69600.69600.69600.6960-
Jun 25, 20240.72000.72000.72000.72000.7200-
Jun 24, 20240.68800.76600.68800.76600.76608,350
Jun 21, 20240.65000.68000.65000.68000.68006,150
Jun 20, 20240.60600.60600.60600.60600.6060-
Jun 19, 20240.60600.60600.60600.60600.6060-
Jun 18, 20240.59800.60600.59800.60600.606010,000
Jun 17, 20240.58600.58600.58600.58600.5860-
Jun 14, 20240.59400.59400.59400.59400.5940-
Jun 13, 20240.57800.57800.57800.57800.5780-
Jun 12, 20240.56400.56400.56400.56400.5640-
Jun 11, 20240.56800.56800.56800.56800.5680-
Jun 10, 20240.56200.56200.56200.56200.5620-
Jun 7, 20240.56600.56600.56600.56600.5660-
Jun 6, 20240.56800.58000.56800.58000.580080,000
Jun 5, 20240.55600.55600.55600.55600.5560-
Jun 4, 20240.56400.57400.56400.57400.57402,500
Jun 3, 2024 0.030348 Dividend
Jun 3, 20240.57800.58000.57800.58000.58001,750
May 31, 20240.56400.58600.56400.58600.22603,000
May 30, 20240.55800.55800.55800.55800.2152-
May 29, 20240.55400.55400.55400.55400.2137-
May 28, 20240.55000.55000.55000.55000.2121-
May 27, 20240.54400.54400.54400.54400.2098-
May 24, 20240.53800.53800.53800.53800.2075-
May 23, 20240.54000.54000.54000.54000.2083-
May 22, 20240.55000.55000.55000.55000.2121-
May 21, 20240.53200.53200.53200.53200.2052-
May 20, 20240.53600.53600.53600.53600.2067-
May 17, 20240.53600.53600.53600.53600.2067-
May 16, 20240.53600.54600.53600.54600.21061,400
May 15, 20240.53000.53000.53000.53000.2044-
May 14, 20240.53400.54800.53400.54800.21131,475
May 13, 20240.53200.54400.53200.54400.20983,860
May 10, 20240.53000.53000.53000.53000.2044-
May 9, 20240.52400.52400.52400.52400.2021-
May 8, 20240.52200.52200.52200.52200.2013-
May 7, 20240.51200.51200.51200.51200.1975-
May 6, 20240.51200.51200.51200.51200.1975-
May 3, 20240.50400.50400.50400.50400.1944-
May 2, 20240.51800.51800.51800.51800.1998-
Apr 30, 20240.51800.51800.51800.51800.1998-
Apr 29, 20240.50000.53000.50000.53000.20442,750
Apr 26, 20240.50000.50000.50000.50000.1928-
Apr 25, 20240.50000.50000.50000.50000.1928-