Skip to main content
REC Silicon ASA (OSL:RECSI)
Norway flag Norway · Delayed Price · Currency is NOK
0.390
-0.038 (-8.79%)
At close: Mar 6, 2026

REC Silicon ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.440.350.390.39-8.79%1,867,131
Mar 5, 20260.400.440.390.430.4311.64%1,271,591
Mar 4, 20260.350.390.330.380.3815.36%2,292,086
Mar 3, 20260.310.350.310.330.336.48%2,915,736
Mar 2, 20260.330.330.300.310.31-1.33%1,716,944
Feb 27, 20260.310.340.310.320.320.19%317,876
Feb 26, 20260.320.320.310.320.32-1.25%353,785
Feb 25, 20260.350.390.310.320.32-1.30%1,259,946
Feb 24, 20260.350.400.320.320.32-9.05%907,541
Feb 23, 20260.380.400.360.360.36-9.70%2,445,708
Feb 20, 20260.410.420.390.390.39-4.18%1,887,760
Feb 19, 20260.420.430.400.410.41-2.10%872,121
Feb 18, 20260.430.430.410.420.42-2.69%306,285
Feb 17, 20260.450.450.430.430.43-3.66%961,687
Feb 16, 20260.450.470.430.450.450.45%1,038,253
Feb 13, 20260.430.460.430.450.452.06%932,515
Feb 12, 20260.480.480.430.440.44-7.02%1,524,736
Feb 11, 20260.500.500.460.470.47-8.02%3,445,518
Feb 10, 20260.590.590.420.510.51-52.20%9,660,811
Feb 9, 20261.081.081.051.071.070.56%174,327
Feb 6, 20261.101.101.061.061.060.57%13,489
Feb 5, 20261.061.081.061.061.06-1.21%117,527
Feb 4, 20261.071.091.071.071.07-0.93%66,910
Feb 3, 20261.111.111.071.081.080.93%54,905
Feb 2, 20261.081.101.071.071.07-0.93%70,820
Jan 30, 20261.141.141.071.081.08-3.40%150,812
Jan 29, 20261.081.121.081.121.121.08%46,445
Jan 28, 20261.081.111.081.111.112.41%93,015
Jan 27, 20261.101.121.081.081.08-1.82%162,883
Jan 26, 20261.121.141.081.101.101.29%289,179
Jan 23, 20261.161.161.091.091.09-5.24%136,851
Jan 22, 20261.151.181.081.151.158.11%348,169
Jan 21, 20261.101.101.051.061.06-3.64%93,593
Jan 20, 20261.091.201.081.101.105.97%1,007,498
Jan 19, 20261.051.181.031.041.04-1.14%954,601
Jan 16, 20261.071.091.051.051.05-1.50%145,678
Jan 15, 20261.061.081.061.071.07-1.84%40,929
Jan 14, 20261.051.091.051.091.090.56%96,728
Jan 13, 20261.081.091.051.081.08-1.19%173,140
Jan 12, 20261.051.101.051.091.090.37%122,737
Jan 9, 20261.091.091.041.091.09-66,908
Jan 8, 20261.101.101.051.091.091.78%230,154
Jan 7, 20261.021.071.011.071.072.88%187,364
Jan 6, 20261.051.051.021.041.041.56%127,911
Jan 5, 20261.101.101.021.021.02-3.40%275,814
Jan 2, 20261.041.121.031.061.062.91%213,456
Dec 30, 20251.001.051.001.031.03-669,143
Dec 29, 20251.001.041.001.031.03-1.90%758,609
Dec 23, 20251.031.051.021.051.052.94%559,071
Dec 22, 20251.041.061.011.021.02-2.86%428,818
Dec 19, 20251.051.081.041.051.05-1.87%349,712
Dec 18, 20251.071.081.041.071.07-0.93%468,015
Dec 17, 20251.101.121.071.081.08-1.91%635,665
Dec 16, 20251.121.121.101.101.10-2.57%258,810
Dec 15, 20251.121.151.111.131.13-1.74%895,848
Dec 12, 20251.141.151.121.151.151.23%389,765
Dec 11, 20251.141.201.141.141.14-5.33%400,358
Dec 10, 20251.141.251.141.201.205.26%415,392
Dec 9, 20251.171.171.131.141.14-2.15%464,561
Dec 8, 20251.151.191.151.171.17-1.77%432,160
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