REC Silicon ASA (LON:0FS8)
London · Delayed Price · Currency is GBP · Price in NOK 1.648
+0.094 (6.05%)
At close: Sep 12, 2025
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | 0.58% | 2,052 |
| Sep 15, 2025 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -5.16% | 17,188 |
| Sep 12, 2025 | 1.60 | 1.68 | 1.58 | 1.65 | 1.65 | 6.05% | 2,579 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.53 | 1.55 | 1.55 | -8.86% | 21,816 |
| Sep 10, 2025 | 1.49 | 1.71 | 1.49 | 1.71 | 1.71 | 17.75% | 20,991 |
| Sep 9, 2025 | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | 1.83% | 203,493 |
| Sep 8, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | 4.64% | 251,987 |
| Sep 5, 2025 | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | -1.88% | 30,122 |
| Sep 4, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -10.76% | 9,853 |
| Sep 3, 2025 | 1.77 | 1.77 | 1.48 | 1.55 | 1.55 | -19.71% | 29,991 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.43% | 215 |
| Sep 1, 2025 | 1.96 | 2.04 | 1.87 | 2.04 | 2.04 | -6.50% | 708 |
| Aug 29, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 0.18% | 12,985 |
| Aug 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,832 |
| Aug 27, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | -0.09% | 8,963 |
| Aug 26, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | 0.09% | 1,894 |
| Aug 25, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.27% | 210 |
| Aug 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 72,675 |
| Aug 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.09% | 2,342 |
| Aug 20, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.09% | 148 |
| Aug 19, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 74,226 |
| Aug 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1,375 |
| Aug 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 16,901 |
| Aug 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.09% | 13,383 |
| Aug 12, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | - | 1,323 |
| Aug 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 4,475 |
| Aug 8, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | -0.27% | 3,342 |
| Aug 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.27% | 2,252 |
| Aug 6, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.18% | 11 |
| Aug 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.14% | 1,513 |
| Aug 4, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.14% | 5,610 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -1.62% | 1,808 |
| Jul 31, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.36% | 1,155 |
| Jul 30, 2025 | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | - | 3,200 |
| Jul 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 11,417 |
| Jul 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.18% | 4,395 |
| Jul 25, 2025 | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -0.80% | 3,980 |
| Jul 24, 2025 | 2.27 | 2.27 | 2.23 | 2.24 | 2.24 | -1.23% | 6,823 |
| Jul 23, 2025 | 2.25 | 2.27 | 2.24 | 2.27 | 2.27 | 0.18% | 15,945 |
| Jul 22, 2025 | 2.27 | 2.29 | 2.27 | 2.27 | 2.27 | 0.62% | 4,542 |
| Jul 21, 2025 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 0.90% | 40,898 |
| Jul 18, 2025 | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | -0.93% | 17,854 |
| Jul 17, 2025 | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | 1.95% | 14,030 |
| Jul 16, 2025 | 2.33 | 2.33 | 2.21 | 2.21 | 2.21 | -10.96% | 9,632 |
| Jul 15, 2025 | 2.46 | 2.49 | 2.46 | 2.48 | 2.48 | 2.82% | 1,526 |
| Jul 14, 2025 | 2.23 | 2.52 | 2.23 | 2.41 | 2.41 | 9.63% | 8,889 |
| Jul 11, 2025 | 2.34 | 2.34 | 2.20 | 2.20 | 2.20 | -4.92% | 4,108 |
| Jul 10, 2025 | 2.30 | 2.40 | 2.30 | 2.32 | 2.32 | 0.26% | 620 |
| Jul 9, 2025 | 2.19 | 2.48 | 2.19 | 2.31 | 2.31 | 7.54% | 53,975 |
| Jul 8, 2025 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.09% | 5,658 |