REC Silicon ASA (OSL:RECSI)
Norway · Delayed Price · Currency is NOK 1.540
+0.042 (2.80%)
Oct 3, 2025, 4:28 PM CET
REC Silicon ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |