REC Silicon ASA (OSL:RECSI)
Norway · Delayed Price · Currency is NOK 0.3580
-0.0360 (-9.14%)
Feb 23, 2026, 3:53 PM CET
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.18% | 1,887,760 |
| Feb 19, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -2.10% | 872,121 |
| Feb 18, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.69% | 306,285 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.66% | 961,687 |
| Feb 16, 2026 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | 0.45% | 1,038,253 |
| Feb 13, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 2.06% | 932,515 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -7.02% | 1,524,736 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -8.02% | 3,445,518 |
| Feb 10, 2026 | 0.59 | 0.59 | 0.42 | 0.51 | 0.51 | -52.20% | 9,660,811 |
| Feb 9, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.56% | 174,327 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 0.57% | 13,489 |
| Feb 5, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -1.21% | 117,527 |
| Feb 4, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 66,910 |
| Feb 3, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 54,905 |
| Feb 2, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 70,820 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -3.40% | 150,812 |
| Jan 29, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.08% | 46,445 |
| Jan 28, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.41% | 93,015 |
| Jan 27, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 162,883 |
| Jan 26, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | 1.29% | 289,179 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -5.24% | 136,851 |
| Jan 22, 2026 | 1.15 | 1.18 | 1.08 | 1.15 | 1.15 | 8.11% | 348,169 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 93,593 |
| Jan 20, 2026 | 1.09 | 1.20 | 1.08 | 1.10 | 1.10 | 5.97% | 1,007,498 |
| Jan 19, 2026 | 1.05 | 1.18 | 1.03 | 1.04 | 1.04 | -1.14% | 954,601 |
| Jan 16, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.50% | 145,678 |
| Jan 15, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -1.84% | 40,929 |
| Jan 14, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.56% | 96,728 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -1.19% | 173,140 |
| 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 |