Skip to main content
REC Silicon ASA (OSL:RECSI)
Norway flag Norway · Delayed Price · Currency is NOK
1.186
+0.003 (0.25%)
Dec 5, 2025, 4:25 PM CET

REC Silicon ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.221.221.181.191.190.25%82,231
Dec 4, 20251.201.211.181.181.18-2.15%149,579
Dec 3, 20251.211.221.201.211.21-1.23%157,695
Dec 2, 20251.181.221.181.221.220.41%79,036
Dec 1, 20251.181.221.181.221.221.33%66,065
Nov 28, 20251.221.231.201.201.20-2.20%49,655
Nov 27, 20251.201.231.191.231.232.07%166,194
Nov 26, 20251.201.231.201.211.210.42%60,989
Nov 25, 20251.231.231.201.201.20-2.68%186,237
Nov 24, 20251.231.271.231.231.23-2.91%183,015
Nov 21, 20251.321.331.271.271.27-0.94%293,945
Nov 20, 20251.311.311.231.281.28-2.14%184,620
Nov 19, 20251.241.311.231.311.315.65%362,926
Nov 18, 20251.241.241.211.241.242.14%92,627
Nov 17, 20251.241.241.211.211.210.33%130,671
Nov 14, 20251.231.251.211.211.21-0.08%88,750
Nov 13, 20251.261.261.201.211.21-3.81%112,775
Nov 12, 20251.261.261.161.261.26-64,447
Nov 11, 20251.201.261.181.261.26-0.08%205,662
Nov 10, 20251.151.261.151.261.268.62%431,767
Nov 7, 20251.201.221.161.161.16-4.29%176,144
Nov 6, 20251.201.271.201.211.210.58%149,434
Nov 5, 20251.221.251.201.211.21-0.74%130,650
Nov 4, 20251.201.241.201.211.210.17%231,023
Nov 3, 20251.211.271.211.211.21-4.79%135,375
Oct 31, 20251.251.291.221.271.272.00%81,740
Oct 30, 20251.201.251.201.251.251.46%36,961
Oct 29, 20251.251.251.211.231.23-1.60%56,004
Oct 28, 20251.211.271.211.251.253.14%148,164
Oct 27, 20251.231.271.201.211.21-1.46%107,955
Oct 24, 20251.251.261.231.231.23-2.92%192,802
Oct 23, 20251.331.331.251.271.27-0.63%338,925
Oct 22, 20251.351.421.201.281.28-9.12%665,966
Oct 21, 20251.421.421.301.401.40-1.13%349,447
Oct 20, 20251.141.501.131.421.4232.00%2,125,248
Oct 17, 20251.181.181.051.081.08-7.33%1,268,658
Oct 16, 20251.381.381.141.161.16-17.14%2,191,296
Oct 15, 20251.381.431.301.401.40-4.76%119,217
Oct 14, 20251.431.481.431.471.473.45%111,875
Oct 13, 20251.471.501.421.421.42-4.76%347,457
Oct 10, 20251.501.531.491.491.49-0.80%141,302
Oct 9, 20251.601.601.481.501.50-1.76%95,949
Oct 8, 20251.581.591.501.531.53-4.31%205,495
Oct 7, 20251.611.611.541.601.60-1.23%193,967
Oct 6, 20251.551.621.521.621.625.19%203,036
Oct 3, 20251.471.541.471.541.542.80%165,183
Oct 2, 20251.501.511.471.501.50-0.13%151,255
Oct 1, 20251.501.551.501.501.50-88,987
Sep 30, 20251.581.601.501.501.50-4.88%120,689
Sep 29, 20251.521.581.491.581.581.22%144,257
Sep 26, 20251.481.631.481.561.560.78%300,911
Sep 25, 20251.551.551.491.551.55-0.26%225,136
Sep 24, 20251.461.661.461.551.559.93%1,311,735
Sep 23, 20251.441.441.411.411.41-2.08%119,762
Sep 22, 20251.451.451.411.441.44-0.41%251,304
Sep 19, 20251.501.501.441.451.45-2.36%297,196
Sep 18, 20251.461.551.461.481.480.07%149,024
Sep 17, 20251.461.561.461.481.48-4.52%152,061
Sep 16, 20251.621.621.531.551.551.44%292,648
Sep 15, 20251.601.631.531.531.53-4.02%144,485
Sep 12, 20251.591.691.571.591.593.38%616,474
Sep 11, 20251.731.731.531.541.54-9.36%497,917
Sep 10, 20251.491.731.431.701.7018.81%1,430,132
Sep 9, 20251.411.491.391.431.431.42%667,255
Sep 8, 20251.361.471.361.411.414.68%1,036,423
Sep 5, 20251.351.421.291.351.35-3.79%1,678,889
Sep 4, 20251.401.501.291.401.40-11.39%4,967,511
Sep 3, 20251.911.911.481.581.58-21.00%3,950,331
Sep 2, 20251.932.031.902.002.003.47%289,805
Sep 1, 20252.182.181.871.931.93-11.49%995,851
Aug 29, 20252.182.192.182.182.18-3,905,157
Aug 28, 20252.182.192.182.182.180.09%2,048,193
Aug 27, 20252.182.192.182.182.18-0.09%1,088,411
Aug 26, 20252.182.192.182.182.18-782,549
Aug 25, 20252.192.192.182.182.18-0.09%1,154,909
Aug 22, 20252.192.192.182.192.19-0.18%650,163
Aug 21, 20252.192.192.192.192.190.09%299,629
Aug 20, 20252.182.192.182.192.19-0.45%130,407
Aug 19, 20252.192.202.182.202.200.46%573,856
Aug 18, 20252.192.192.192.192.19-409,769
Aug 15, 20252.192.192.192.192.19-0.09%510,309
Aug 14, 20252.192.192.192.192.190.09%261,136
Aug 13, 20252.192.192.192.192.19-0.09%446,127
Aug 12, 20252.192.202.192.192.190.18%246,033
Aug 11, 20252.192.202.192.192.19-262,722
Aug 8, 20252.192.192.182.192.19-0.18%538,545
Aug 7, 20252.192.202.192.192.19-634,739
Aug 6, 20252.192.202.192.192.190.18%228,427
Aug 5, 20252.202.202.192.192.190.18%339,911
Aug 4, 20252.192.202.182.182.18-0.46%572,697
Aug 1, 20252.192.212.182.192.19-1.26%453,384
Jul 31, 20252.222.272.222.222.22-358,743
Jul 30, 20252.222.242.222.222.220.09%285,038
Jul 29, 20252.222.242.222.222.22-0.09%320,757
Jul 28, 20252.222.242.222.222.22-0.18%63,371
Jul 25, 20252.222.252.222.222.22-0.36%186,740
Jul 24, 20252.302.302.232.232.23-1.76%283,690
Jul 23, 20252.232.272.232.272.271.88%188,379
Jul 22, 20252.272.302.222.232.23-0.80%293,446
Jul 21, 20252.212.262.212.252.251.44%478,316