UK markets open in 44 minutes

REC Silicon ASA (R3Q.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.87800.0000 (0.00%)
As of 08:49AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.89200.89200.89200.87800.87801,000
06 May 20240.89200.89200.89200.89200.8920-
03 May 20240.86450.86450.86450.86450.8645-
02 May 20240.90200.90200.90200.90200.9020-
30 Apr 20240.92200.92200.92200.92200.9220-
29 Apr 20240.93750.93750.93750.93750.9375-
26 Apr 20240.88750.88750.88750.88750.8875-
25 Apr 20240.92200.92200.92200.92200.9220-
24 Apr 20240.92500.92500.92500.92500.9250-
23 Apr 20240.91200.91200.91200.91200.9120-
22 Apr 20240.90400.90400.90400.90400.9040-
19 Apr 20240.90700.90700.90700.90700.9070-
18 Apr 20240.90900.90900.90900.90900.9090-
17 Apr 20240.91300.91300.91300.91300.9130-
16 Apr 20240.92850.92850.92850.92850.9285-
15 Apr 20240.95600.95600.95600.95600.9560-
12 Apr 20240.98250.98250.98250.98250.9825-
11 Apr 20240.94800.94800.94800.94800.9480-
10 Apr 20241.00801.00801.00801.00801.0080-
09 Apr 20240.96650.96650.96650.96650.9665-
08 Apr 20240.93200.93200.93200.93200.9320-
05 Apr 20240.96950.96950.96950.96950.9695-
04 Apr 20240.92200.92200.92200.92200.9220-
03 Apr 20240.90850.90850.90850.90850.9085-
02 Apr 20240.89250.94000.89250.94000.94001,000
28 Mar 20240.89280.89280.89280.89280.8928-
27 Mar 20240.86280.86280.86280.86280.8628-
26 Mar 20240.89960.89960.89960.89960.8996-
25 Mar 20240.84720.93020.84720.93020.93021,000
22 Mar 20240.82400.82400.82400.82400.8240-
21 Mar 20240.85100.85100.85100.85100.8510-
20 Mar 20240.81580.85420.81580.85420.8542-
19 Mar 20240.82200.82200.82200.82200.8220-
18 Mar 20240.81160.81160.81160.81160.8116-
15 Mar 20240.82940.82940.82940.82940.8294-
14 Mar 20240.86240.86240.86240.86240.8624-
13 Mar 20240.85460.87340.85460.87340.873450
12 Mar 20240.89540.89540.89540.89540.8954-
11 Mar 20240.93240.93240.93240.93240.9324-
08 Mar 20240.95880.95880.95880.95880.95881,000
07 Mar 20240.84520.84520.84520.84520.8452-
06 Mar 20240.85300.85300.85300.85300.8530-
05 Mar 20240.83860.83860.83860.83860.8386-
04 Mar 20240.86920.87400.86920.87400.87401,000
01 Mar 20240.82180.87780.82180.87780.87781,000
29 Feb 20240.81740.81740.81740.81740.8174-
28 Feb 20240.83300.83300.83300.83300.8330-
27 Feb 20240.84360.84360.84360.84360.8436-
26 Feb 20240.81960.81960.81960.81960.8196-
23 Feb 20240.86700.86700.86700.86700.8670-
22 Feb 20240.88180.88180.88180.88180.8818-
21 Feb 20240.92020.92020.92020.92020.9202240
20 Feb 20240.93980.93980.93980.93980.9398-
19 Feb 20241.00351.00350.96540.96540.9654150
16 Feb 20240.97801.00950.97801.00951.00953,000
15 Feb 20241.02551.02551.02551.02551.0255-
14 Feb 20241.00101.03301.00101.03301.0330270
13 Feb 20241.00501.00501.00501.00501.0050-
12 Feb 20240.98440.98440.98440.98440.9844-
09 Feb 20241.02001.02001.02001.02001.0200-
08 Feb 20240.93120.93120.93120.93120.9312-
07 Feb 20240.98000.98000.98000.98000.9800-
06 Feb 20240.97601.00700.97601.00701.00702,500
05 Feb 20241.04351.04351.04351.04351.0435-
02 Feb 20241.07451.07451.07451.07451.0745-
01 Feb 20241.06351.06351.06351.06351.0635-
31 Jan 20241.08001.08001.08001.08001.0800-
30 Jan 20241.12701.12701.12701.12701.1270-
29 Jan 20241.17151.17151.17151.17151.1715-
26 Jan 20241.12301.12301.12301.12301.1230-
25 Jan 20241.12201.12201.12201.12201.1220-
24 Jan 20241.12051.12051.12051.12051.1205-
23 Jan 20241.13401.13401.12001.12001.1200100
22 Jan 20241.10701.10701.10701.10701.1070-
19 Jan 20241.09201.09201.09201.09201.0920-
18 Jan 20241.07801.07801.07801.07801.0780-
17 Jan 20241.12001.12001.12001.12001.1200-
16 Jan 20241.11701.11701.11701.11701.1170-
15 Jan 20241.19301.19301.19301.19301.1930-
12 Jan 20241.21051.21051.19301.19301.1930-
11 Jan 20241.20251.20251.20251.20251.2025-
10 Jan 20241.18951.18951.18951.18951.1895-
09 Jan 20241.15501.15501.15501.15501.1550-
08 Jan 20241.22751.22751.22751.22751.22759,000
05 Jan 20241.18751.18751.18751.18751.1875-
04 Jan 20241.16251.16251.16251.16251.1625-
03 Jan 20241.17951.17951.17951.17951.1795-
02 Jan 20241.21201.21201.21201.21201.2120-
29 Dec 20231.22651.22651.22651.22651.2265-
28 Dec 20231.21301.21301.21301.21301.2130-
27 Dec 20231.13001.13001.13001.13001.1300-
22 Dec 20231.15301.15301.15301.15301.1530-
21 Dec 20231.15001.15001.15001.15001.1500-
20 Dec 20231.16801.16801.16801.16801.1680-
19 Dec 20231.16151.18451.16151.18451.18452
18 Dec 20231.16351.16351.16351.16351.1635-
15 Dec 20231.13101.13101.13101.13101.1310-
14 Dec 20231.03351.13151.03351.13151.13151,800
13 Dec 20231.05301.05301.05301.05301.0530-
12 Dec 20231.07551.07551.03851.03851.03852,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...