REC Silicon ASA (OSL:RECSI)
Norway · Delayed Price · Currency is NOK 1.267
-0.008 (-0.63%)
At close: Oct 23, 2025
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | - | 338,925 |
| Oct 22, 2025 | 1.35 | 1.42 | 1.20 | 1.27 | 1.27 | -9.29% | 665,966 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.30 | 1.40 | 1.40 | -1.41% | 349,447 |
| Oct 20, 2025 | 1.14 | 1.50 | 1.13 | 1.42 | 1.42 | 31.48% | 2,125,248 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.05 | 1.08 | 1.08 | -6.90% | 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 | 3.52% | 111,875 |
| Oct 13, 2025 | 1.47 | 1.50 | 1.42 | 1.42 | 1.42 | -4.70% | 347,457 |
| Oct 10, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 141,302 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -1.96% | 95,949 |
| Oct 8, 2025 | 1.58 | 1.59 | 1.50 | 1.53 | 1.53 | -4.38% | 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 | 2.67% | 165,183 |
| Oct 2, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | - | 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 | -5.06% | 120,689 |
| Sep 29, 2025 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 1.28% | 144,257 |
| Sep 26, 2025 | 1.48 | 1.63 | 1.48 | 1.56 | 1.56 | 0.65% | 300,911 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.49 | 1.55 | 1.55 | - | 225,136 |
| Sep 24, 2025 | 1.46 | 1.66 | 1.46 | 1.55 | 1.55 | 9.93% | 1,311,735 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 119,762 |
| Sep 22, 2025 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 251,304 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 297,196 |
| Sep 18, 2025 | 1.46 | 1.55 | 1.46 | 1.48 | 1.48 | - | 149,024 |
| Sep 17, 2025 | 1.46 | 1.56 | 1.46 | 1.48 | 1.48 | -4.52% | 152,061 |
| Sep 16, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | 1.31% | 292,648 |
| Sep 15, 2025 | 1.60 | 1.63 | 1.53 | 1.53 | 1.53 | -3.77% | 144,485 |
| Sep 12, 2025 | 1.59 | 1.69 | 1.57 | 1.59 | 1.59 | 3.25% | 616,474 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.53 | 1.54 | 1.54 | -9.41% | 497,917 |
| 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 |