REC Silicon ASA (LON:0FS8)
London · Delayed Price · Currency is GBP · Price in NOK 0.3860
-0.0478 (-11.02%)
Mar 6, 2026, 2:43 PM GMT
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.24% | 12,202 |
| Mar 5, 2026 | 0.45 | 0.45 | 0.39 | 0.43 | 0.43 | 15.68% | 62,718 |
| Mar 4, 2026 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 6.17% | 37,238 |
| Mar 3, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 17.03% | 49,365 |
| Mar 2, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -5.69% | 82,497 |
| Feb 27, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.46% | 14,544 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.53% | 35,025 |
| Feb 25, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.59% | 26,615 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.23% | 28,629 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -11.02% | 42,076 |
| Feb 20, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.52% | 6,197 |
| Feb 19, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.67% | 114 |
| Feb 18, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -6.21% | 2,410 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.82% | 3,750 |
| Feb 16, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 0.23% | 7,154 |
| Feb 13, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -3.94% | 6,163 |
| Feb 12, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -3.18% | 8,514 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -8.35% | 60,551 |
| Feb 10, 2026 | 0.58 | 0.58 | 0.43 | 0.52 | 0.52 | -52.31% | 64,694 |
| Feb 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 95 |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.23% | 1,236 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.65% | 1,047 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.00% | 439 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.01% | 89 |
| Feb 2, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.09% | 5,303 |
| Jan 30, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.64% | 14,163 |
| Jan 29, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 250 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 376 |
| Jan 27, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.82% | 65,095 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -4.80% | 2,432 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.26% | 437 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.88% | 4,354 |
| Jan 21, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -5.29% | 442 |
| Jan 20, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 8.10% | 11,035 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 127 |
| Jan 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.33% | 793 |
| Jan 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.67% | 186 |
| Jan 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 2.75% | 107 |
| Jan 12, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.86% | 3,651 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.57% | 1,318 |
| Jan 8, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | 0.87% | 4,607 |
| Jan 7, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.76% | 988 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.76% | 2,459 |
| Jan 5, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | 0.10% | 79,114 |
| Jan 2, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 2.84% | 23,359 |
| Dec 29, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.10% | 29,183 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.39% | 817 |
| Dec 22, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.76% | 19,337 |
| Dec 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | -2.22% | 22,000 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.71% | 936 |