Reach Subsea ASA (4RS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5240

+0.0020

(+0.38%)

At close: 08:13AM CEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
May 08, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
May 07, 2024	0.5120	0.5120	0.5120	0.5120	0.5120	-
May 06, 2024	0.5120	0.5120	0.5120	0.5120	0.5120	-
May 03, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
May 02, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	-
Apr 30, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	-
Apr 29, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	2,750
Apr 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 23, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 22, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Apr 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 18, 2024	0.4990	0.4990	0.4990	0.4990	0.4990	-
Apr 17, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	-
Apr 16, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
Apr 15, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
Apr 12, 2024	0.4970	0.4970	0.4970	0.4970	0.4970	-
Apr 11, 2024	0.4990	0.4990	0.4990	0.4990	0.4990	-
Apr 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 08, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
Apr 05, 2024	0.5160	0.5160	0.5160	0.5160	0.5160	-
Apr 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 03, 2024	0.5140	0.5140	0.5140	0.5140	0.5140	-
Apr 02, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
Mar 28, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
Mar 27, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Mar 26, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Mar 25, 2024	0.4710	0.5020	0.4710	0.5020	0.5020	10,000
Mar 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 20, 2024	0.4550	0.4660	0.4550	0.4660	0.4660	-
Mar 19, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Mar 18, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Mar 15, 2024	0.4460	0.4570	0.4460	0.4570	0.4570	20,000
Mar 14, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 12, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Mar 11, 2024	0.4470	0.4470	0.4470	0.4470	0.4470	-
Mar 08, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Mar 07, 2024	0.4430	0.4430	0.4430	0.4430	0.4430	-
Mar 06, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 05, 2024	0.4530	0.4530	0.4530	0.4530	0.4530	-
Mar 04, 2024	0.4610	0.4610	0.4610	0.4610	0.4610	-
Mar 01, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	-
Feb 29, 2024	0.4590	0.4590	0.4590	0.4590	0.4590	-
Feb 28, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Feb 27, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
Feb 26, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Feb 23, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Feb 22, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Feb 21, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Feb 20, 2024	0.4690	0.4690	0.4690	0.4690	0.4690	-
Feb 19, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Feb 16, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Feb 15, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 14, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
Feb 13, 2024	0.3890	0.3890	0.3890	0.3890	0.3890	-
Feb 12, 2024	0.3770	0.3770	0.3770	0.3770	0.3770	-
Feb 09, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 07, 2024	0.3710	0.3710	0.3710	0.3710	0.3710	-
Feb 06, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Feb 05, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Feb 02, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Feb 01, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Jan 31, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 30, 2024	0.3790	0.3790	0.3790	0.3790	0.3790	-
Jan 29, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 25, 2024	0.3730	0.3730	0.3730	0.3730	0.3730	-
Jan 24, 2024	0.3790	0.3790	0.3790	0.3790	0.3790	-
Jan 23, 2024	0.3790	0.3790	0.3790	0.3790	0.3790	-
Jan 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 19, 2024	0.3690	0.3690	0.3690	0.3690	0.3690	-
Jan 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 16, 2024	0.3710	0.3710	0.3710	0.3710	0.3710	-
Jan 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 12, 2024	0.3670	0.3750	0.3670	0.3750	0.3750	-
Jan 11, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 10, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 09, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 08, 2024	0.3770	0.3770	0.3770	0.3770	0.3770	-
Jan 05, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 04, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 03, 2024	0.3790	0.3790	0.3790	0.3790	0.3790	-
Jan 02, 2024	0.3770	0.3770	0.3770	0.3770	0.3770	-
Dec 29, 2023	0.3820	0.3820	0.3820	0.3820	0.3820	-
Dec 28, 2023	0.3780	0.3780	0.3780	0.3780	0.3780	-
Dec 27, 2023	0.3740	0.3740	0.3740	0.3740	0.3740	-
Dec 22, 2023	0.3670	0.4050	0.3670	0.4050	0.4050	3,025
Dec 21, 2023	0.3680	0.3680	0.3680	0.3680	0.3680	-
Dec 20, 2023	0.3680	0.3680	0.3680	0.3680	0.3680	-
Dec 19, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 18, 2023	0.3610	0.3610	0.3610	0.3610	0.3610	-
Dec 15, 2023	0.3530	0.3530	0.3530	0.3530	0.3530	-
Dec 14, 2023	0.3440	0.3440	0.3440	0.3440	0.3440	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7306-0.0005(-0.06%)

CRUDE OIL79.78+0.52(+0.66%)

Bitcoin CAD86,062.42+1,642.08(+1.95%)

Reach Subsea ASA (4RS.F)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7306
-0.0005(-0.06%)

CRUDE OIL
79.78
+0.52(+0.66%)

Bitcoin CAD
86,062.42
+1,642.08(+1.95%)