REC Silicon ASA (LON:0FS8)
London · Delayed Price · Currency is GBP · Price in NOK 1.050
+0.029 (2.84%)
Jan 2, 2026, 10:35 AM BST
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -1.42% | 1,004 |
| Dec 15, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -2.00% | 56,150 |
| Dec 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.53% | 1,141 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -6.09% | 3,367 |
| Dec 10, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 3.93% | 10,242 |
| Dec 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 395 |
| Dec 8, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 818 |
| Dec 5, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.78% | 3,978 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.66% | 95 |
| Dec 1, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -1.95% | 3,007 |
| Nov 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.08% | 5,464 |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.83% | 2,657 |
| Nov 21, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 1.64% | 7,824 |
| Nov 20, 2025 | 1.23 | 1.31 | 1.23 | 1.28 | 1.28 | 1.91% | 6,403 |
| Nov 19, 2025 | 1.24 | 1.26 | 1.21 | 1.26 | 1.26 | 1.53% | 8,191 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.73% | 521 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 365 |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.45% | 400 |
| Nov 12, 2025 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 0.16% | 14,332 |
| Nov 11, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 7.83% | 6,057 |
| Nov 10, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | -4.96% | 11,306 |
| Nov 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | 3,584 |
| Nov 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.49% | 351 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.21% | 311 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 1.06% | 788 |
| Nov 3, 2025 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | 0.08% | 2,063 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.73% | 1,437 |
| Oct 28, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.49% | 1,954 |
| Oct 27, 2025 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | -4.19% | 21,846 |
| Oct 24, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.08% | 1,293 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.44% | 2,803 |
| Oct 22, 2025 | 1.35 | 1.42 | 1.25 | 1.25 | 1.25 | -5.24% | 9,172 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -4.57% | 32,030 |
| Oct 20, 2025 | 1.19 | 1.50 | 1.14 | 1.38 | 1.38 | 31.18% | 19,620 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -10.24% | 8,374 |
| Oct 16, 2025 | 1.18 | 1.28 | 1.15 | 1.17 | 1.17 | -17.98% | 16,121 |
| Oct 15, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | -1.18% | 2,737 |
| Oct 14, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.82% | 25,222 |
| Oct 13, 2025 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | -2.93% | 5,235 |
| Oct 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.31% | 984 |
| Oct 9, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -3.67% | 1,556 |
| Oct 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 185 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.69% | 622 |
| Oct 6, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 5.93% | 8,668 |
| Oct 3, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.60% | 4,284 |