REC Silicon ASA (OSL:RECSI)
Norway · Delayed Price · Currency is NOK 1.699
+0.269 (18.81%)
Sep 10, 2025, 4:25 PM CET
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.49 | 1.73 | 1.43 | 1.70 | 1.70 | 18.88% | 1,430,132 |
| Sep 9, 2025 | 1.41 | 1.49 | 1.39 | 1.43 | 1.43 | 1.42% | 667,255 |
| Sep 8, 2025 | 1.36 | 1.47 | 1.36 | 1.41 | 1.41 | 4.44% | 1,036,423 |
| Sep 5, 2025 | 1.35 | 1.42 | 1.29 | 1.35 | 1.35 | -3.57% | 1,678,889 |
| Sep 4, 2025 | 1.40 | 1.50 | 1.29 | 1.40 | 1.40 | -11.39% | 4,967,511 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.48 | 1.58 | 1.58 | -21.00% | 3,950,331 |
| Sep 2, 2025 | 1.93 | 2.03 | 1.90 | 2.00 | 2.00 | 3.63% | 289,805 |
| Sep 1, 2025 | 2.18 | 2.18 | 1.87 | 1.93 | 1.93 | -11.47% | 995,851 |
| Aug 29, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | - | 3,905,157 |
| Aug 28, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | - | 2,048,193 |
| Aug 27, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | - | 1,088,411 |
| Aug 26, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | - | 782,549 |
| Aug 25, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 1,154,909 |
| Aug 22, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 650,163 |
| Aug 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 299,629 |
| Aug 20, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | -0.45% | 130,407 |
| Aug 19, 2025 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | 0.46% | 573,856 |
| Aug 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 409,769 |
| Aug 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 510,309 |
| Aug 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 261,136 |
| Aug 13, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 446,127 |
| Aug 12, 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | - | 246,033 |
| Aug 11, 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | - | 262,722 |
| Aug 8, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | - | 538,545 |
| Aug 7, 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | - | 634,739 |
| Aug 6, 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | - | 228,427 |
| Aug 5, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 0.46% | 339,911 |
| Aug 4, 2025 | 2.19 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 572,697 |
| Aug 1, 2025 | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | -1.35% | 453,384 |
| Jul 31, 2025 | 2.22 | 2.27 | 2.22 | 2.22 | 2.22 | - | 358,743 |
| Jul 30, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - | 285,038 |
| Jul 29, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - | 320,757 |
| Jul 28, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - | 63,371 |
| Jul 25, 2025 | 2.22 | 2.25 | 2.22 | 2.22 | 2.22 | -0.45% | 186,740 |
| Jul 24, 2025 | 2.30 | 2.30 | 2.23 | 2.23 | 2.23 | -1.76% | 283,690 |
| Jul 23, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 1.79% | 188,379 |
| Jul 22, 2025 | 2.27 | 2.30 | 2.22 | 2.23 | 2.23 | -0.89% | 293,446 |
| Jul 21, 2025 | 2.21 | 2.26 | 2.21 | 2.25 | 2.25 | 1.35% | 478,316 |
| Jul 18, 2025 | 2.27 | 2.27 | 2.22 | 2.22 | 2.22 | -1.33% | 263,710 |
| Jul 17, 2025 | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | 2.27% | 433,896 |
| Jul 16, 2025 | 2.35 | 2.35 | 2.18 | 2.20 | 2.20 | -11.65% | 1,673,530 |
| Jul 15, 2025 | 2.43 | 2.52 | 2.42 | 2.49 | 2.49 | 2.89% | 536,797 |
| Jul 14, 2025 | 2.22 | 2.52 | 2.22 | 2.42 | 2.42 | 8.04% | 1,587,944 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | -1.75% | 383,786 |
| Jul 10, 2025 | 2.40 | 2.45 | 2.28 | 2.28 | 2.28 | -1.72% | 466,441 |
| Jul 9, 2025 | 2.19 | 2.47 | 2.19 | 2.32 | 2.32 | 6.42% | 2,131,159 |
| Jul 8, 2025 | 2.15 | 2.18 | 2.12 | 2.18 | 2.18 | 1.87% | 5,136,012 |
| Jul 7, 2025 | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | -8.94% | 4,548,281 |
| Jul 4, 2025 | 2.45 | 2.45 | 2.31 | 2.35 | 2.35 | -5.24% | 1,036,709 |
| Jul 3, 2025 | 2.60 | 2.60 | 2.42 | 2.48 | 2.48 | -4.62% | 1,231,757 |