REC Silicon ASA (LON:0FS8)
London · Delayed Price · Currency is GBP · Price in NOK 0.4570
-0.0150 (-3.18%)
Feb 12, 2026, 4:24 PM GMT
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |