REC Silicon ASA - 0FS8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.58	1.6	1.6	1.6	1.58	22,590
September 24, 2025	1.61	1.54	1.54	1.63	1.52	2,477
September 23, 2025	1.44	1.44	1.44	1.44	1.44	34,424
September 22, 2025	1.44	1.45	1.45	1.45	1.44	10,070
September 19, 2025	1.45	1.46	1.46	1.46	1.45	680
September 18, 2025	1.46	1.48	1.48	1.5	1.46	3,375
September 16, 2025	1.61	1.57	1.57	1.61	1.57	2,424
September 15, 2025	1.62	1.56	1.56	1.64	1.56	17,768
September 12, 2025	1.6	1.65	1.65	1.68	1.58	2,579
September 11, 2025	1.73	1.55	1.55	1.73	1.53	22,819
September 10, 2025	1.49	1.71	1.71	1.71	1.49	24,100
September 09, 2025	1.41	1.45	1.45	1.45	1.39	203,493
September 08, 2025	1.38	1.42	1.42	1.46	1.38	252,124
September 05, 2025	1.35	1.36	1.36	1.43	1.35	30,123
September 04, 2025	1.45	1.38	1.38	1.48	1.38	10,102
September 03, 2025	1.76	1.55	1.55	1.76	1.48	29,995
September 02, 2025	1.93	1.93	1.93	1.93	1.93	270
September 01, 2025	1.96	2.04	2.04	2.04	1.87	871
August 29, 2025	2.18	2.19	2.19	2.19	2.18	12,986
August 28, 2025	2.18	2.18	2.18	2.18	2.18	5,550
August 27, 2025	2.18	2.18	2.18	2.19	2.18	8,972
August 26, 2025	2.18	2.18	2.18	2.19	2.18	2,122
August 22, 2025	2.19	2.19	2.19	2.19	2.19	72,933
August 21, 2025	2.19	2.19	2.19	2.19	2.19	4,544
August 20, 2025	2.19	2.19	2.19	2.19	2.19	148
August 19, 2025	2.19	2.19	2.19	2.19	2.19	74,478
August 18, 2025	2.19	2.19	2.19	2.19	2.19	1,670
August 15, 2025	2.19	2.19	2.19	2.19	2.19	16,901
August 14, 2025	2.19	2.19	2.19	2.19	2.19	13,389
August 12, 2025	2.2	2.19	2.19	2.2	2.19	1,528
August 11, 2025	2.19	2.19	2.19	2.19	2.19	4,475
August 08, 2025	2.18	2.19	2.19	2.19	2.18	3,442
August 07, 2025	2.2	2.2	2.2	2.2	2.2	4,504
August 06, 2025	2.19	2.19	2.19	2.19	2.19	12
August 05, 2025	2.19	2.19	2.19	2.19	2.19	1,613
August 04, 2025	2.19	2.19	2.19	2.19	2.19	8,152
August 01, 2025	2.2	2.19	2.19	2.2	2.19	1,827
July 31, 2025	2.22	2.22	2.22	2.23	2.22	1,254
July 30, 2025	2.22	2.22	2.22	2.23	2.22	3,242
July 29, 2025	2.22	2.22	2.22	2.22	2.22	11,417
July 28, 2025	2.22	2.22	2.22	2.22	2.22	4,807
July 25, 2025	2.23	2.22	2.22	2.24	2.22	3,981
July 24, 2025	2.27	2.24	2.24	2.27	2.23	6,873
July 23, 2025	2.25	2.27	2.27	2.27	2.24	15,945
July 22, 2025	2.27	2.29	2.29	2.29	2.27	4,542
July 21, 2025	2.21	2.25	2.25	2.25	2.21	40,948
July 18, 2025	2.22	2.23	2.23	2.24	2.22	17,854
July 17, 2025	2.25	2.25	2.25	2.26	2.25	14,030
July 16, 2025	2.33	2.21	2.21	2.33	2.21	9,632
July 15, 2025	2.46	2.48	2.48	2.49	2.46	1,526
July 14, 2025	2.23	2.41	2.41	2.52	2.23	8,889
July 11, 2025	2.34	2.2	2.2	2.34	2.2	4,108
July 10, 2025	2.3	2.32	2.32	2.4	2.3	695
July 09, 2025	2.19	2.31	2.31	2.48	2.19	54,541
July 08, 2025	2.14	2.15	2.15	2.15	2.13	9,781
July 07, 2025	2.16	2.15	2.15	2.17	2.13	26,881
July 04, 2025	2.42	2.32	2.32	2.42	2.32	31,896
July 03, 2025	2.57	2.45	2.45	2.59	2.43	36,388
July 02, 2025	2.45	2.52	2.52	2.52	2.45	45,472
July 01, 2025	2.55	2.5	2.5	2.55	2.47	28,095

REC Silicon ASA (0FS8.L) LSE