REC Silicon ASA (LON:0FS8)
London · Delayed Price · Currency is GBP · Price in NOK 1.221
-0.009 (-0.73%)
At close: Oct 29, 2025
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.18% | 4,330 |
| Oct 1, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -2.74% | 14,100 |
| Sep 30, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 2.61% | 24,747 |
| Sep 29, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -4.38% | 715 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 3.96% | 22,590 |
| Sep 24, 2025 | 1.61 | 1.63 | 1.52 | 1.54 | 1.54 | 7.02% | 2,409 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 17,212 |
| Sep 22, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.82% | 5,070 |
| Sep 19, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | 580 |
| Sep 18, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | -5.85% | 3,003 |
| 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 |