REC Silicon ASA (FRA:R3Q)
Germany · Delayed Price · Currency is EUR 0.0172
+0.0003 (1.78%)
At close: Mar 27, 2026
FRA:R3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.78% | - |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.31% | - |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.98% | - |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -44.00% | - |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 10,268 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.48% | - |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.02% | - |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.71% | - |
| Mar 17, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 73.73% | 50,000 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.86% | - |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.76% | - |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | -4.15% | 125 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 3.11% | - |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -5.86% | - |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -19.71% | - |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 27.34% | 350 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 20.81% | - |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 8.87% | - |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -6.02% | - |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 4.85% | - |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -1.44% | - |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | -30.33% | - |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | 24.48% | 132 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.68% | - |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -5.15% | - |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -3.00% | - |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -2.28% | - |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -4.95% | - |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.31% | - |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 3.54% | - |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -9.33% | - |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -9.26% | - |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -28.27% | - |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -38.29% | 80 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | 1.55% | - |
| Feb 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | -2.32% | - |
| Feb 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | -1.26% | - |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | 1.16% | - |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | - | - |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | -16.39% | - |
| Jan 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.07 | 15.45% | 1,000 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | 3.24% | - |
| Jan 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | -0.92% | - |
| Jan 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | 0.81% | - |
| Jan 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | -5.36% | 3,300 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | 9.19% | - |
| Jan 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | -3.23% | - |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06 | -20.48% | - |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.07 | 33.29% | 2 |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.05 | -1.92% | - |