REC Silicon ASA (OSL:RECSI)
Norway · Delayed Price · Currency is NOK 1.080
-0.013 (-1.19%)
Jan 13, 2026, 4:25 PM CET
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | - | -1.19% | 20,236 |
| Jan 12, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 0.37% | 122,737 |
| Jan 9, 2026 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | - | 66,908 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 1.78% | 230,154 |
| Jan 7, 2026 | 1.02 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 187,364 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 1.56% | 127,911 |
| Jan 5, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -3.40% | 275,814 |
| Jan 2, 2026 | 1.04 | 1.12 | 1.03 | 1.06 | 1.06 | 2.91% | 213,456 |
| Dec 30, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | - | 669,143 |
| Dec 29, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -1.90% | 758,609 |
| Dec 23, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 559,071 |
| Dec 22, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 428,818 |
| Dec 19, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 349,712 |
| Dec 18, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 468,015 |
| Dec 17, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.91% | 635,665 |
| Dec 16, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.57% | 258,810 |
| Dec 15, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 895,848 |
| Dec 12, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.23% | 389,765 |
| Dec 11, 2025 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -5.33% | 400,358 |
| Dec 10, 2025 | 1.14 | 1.25 | 1.14 | 1.20 | 1.20 | 5.26% | 415,392 |
| Dec 9, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.15% | 464,561 |
| Dec 8, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -1.77% | 432,160 |
| 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 |