REC Silicon ASA (FRA:R3Q)
Germany · Delayed Price · Currency is EUR 0.0145
-0.0002 (-1.36%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:R3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.36% | - |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.38% | - |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.11% | - |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.07% | - |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.68% | - |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.82% | - |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.41% | - |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | - |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.69% | - |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.29% | - |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.50% | - |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.28% | 2,002 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.13% | - |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.96% | - |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.47% | - |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.29% | - |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.74% | - |
| 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% | - |