REC Silicon ASA (OSL:RECSI)
Norway · Delayed Price · Currency is NOK 1.186
+0.003 (0.25%)
At close: Dec 5, 2025
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | 0.25% | 82,231 |
| Dec 4, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.15% | 149,579 |
| Dec 3, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.23% | 157,695 |
| Dec 2, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.41% | 79,036 |
| Dec 1, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.33% | 66,065 |
| Nov 28, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.20% | 49,655 |
| Nov 27, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.07% | 166,194 |
| Nov 26, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.42% | 60,989 |
| Nov 25, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.68% | 186,237 |
| Nov 24, 2025 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -2.91% | 183,015 |
| Nov 21, 2025 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -0.94% | 293,945 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.23 | 1.28 | 1.28 | -2.14% | 184,620 |
| Nov 19, 2025 | 1.24 | 1.31 | 1.23 | 1.31 | 1.31 | 5.65% | 362,926 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 2.14% | 92,627 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 0.33% | 130,671 |
| Nov 14, 2025 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.08% | 88,750 |
| Nov 13, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -3.81% | 112,775 |
| Nov 12, 2025 | 1.26 | 1.26 | 1.16 | 1.26 | 1.26 | - | 64,447 |
| Nov 11, 2025 | 1.20 | 1.26 | 1.18 | 1.26 | 1.26 | -0.08% | 205,662 |
| Nov 10, 2025 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 8.62% | 431,767 |
| Nov 7, 2025 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -4.29% | 176,144 |
| Nov 6, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | 0.58% | 149,434 |
| Nov 5, 2025 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.74% | 130,650 |
| Nov 4, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.17% | 231,023 |
| Nov 3, 2025 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | -4.79% | 135,375 |
| Oct 31, 2025 | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | 2.00% | 81,740 |
| Oct 30, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.46% | 36,961 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 56,004 |
| Oct 28, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 3.14% | 148,164 |
| Oct 27, 2025 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -1.46% | 107,955 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.92% | 192,802 |
| Oct 23, 2025 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -0.63% | 338,925 |
| Oct 22, 2025 | 1.35 | 1.42 | 1.20 | 1.28 | 1.28 | -9.12% | 665,966 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.30 | 1.40 | 1.40 | -1.13% | 349,447 |
| Oct 20, 2025 | 1.14 | 1.50 | 1.13 | 1.42 | 1.42 | 32.00% | 2,125,248 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.05 | 1.08 | 1.08 | -7.33% | 1,268,658 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.14 | 1.16 | 1.16 | -17.14% | 2,191,296 |
| Oct 15, 2025 | 1.38 | 1.43 | 1.30 | 1.40 | 1.40 | -4.76% | 119,217 |
| Oct 14, 2025 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 3.45% | 111,875 |
| Oct 13, 2025 | 1.47 | 1.50 | 1.42 | 1.42 | 1.42 | -4.76% | 347,457 |
| Oct 10, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.80% | 141,302 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -1.76% | 95,949 |
| Oct 8, 2025 | 1.58 | 1.59 | 1.50 | 1.53 | 1.53 | -4.31% | 205,495 |
| Oct 7, 2025 | 1.61 | 1.61 | 1.54 | 1.60 | 1.60 | -1.23% | 193,967 |
| Oct 6, 2025 | 1.55 | 1.62 | 1.52 | 1.62 | 1.62 | 5.19% | 203,036 |
| Oct 3, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 2.80% | 165,183 |
| Oct 2, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -0.13% | 151,255 |
| Oct 1, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 88,987 |
| Sep 30, 2025 | 1.58 | 1.60 | 1.50 | 1.50 | 1.50 | -4.88% | 120,689 |
| Sep 29, 2025 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 1.22% | 144,257 |