Photocure ASA (FRA:PHS)
Germany · Delayed Price · Currency is EUR 5.63
+0.07 (1.26%)
At close: Mar 27, 2026
FRA:PHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.26% | - |
| Mar 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.54% | - |
| Mar 25, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 5.47% | - |
| Mar 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.28% | - |
| Mar 23, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -5.03% | - |
| Mar 20, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.87% | - |
| Mar 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% | - |
| Mar 18, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | - |
| Mar 17, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.18% | - |
| Mar 16, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.85% | - |
| Mar 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.81% | - |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.47% | - |
| Mar 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.76% | - |
| Mar 10, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.63% | - |
| Mar 9, 2026 | 6.07 | 6.34 | 6.07 | 6.34 | 6.34 | 4.97% | 2,301 |
| Mar 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.95% | - |
| Mar 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -3.30% | - |
| Mar 4, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 14.98% | - |
| Mar 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | - |
| Mar 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.42% | - |
| Feb 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.58% | - |
| Feb 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Feb 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Feb 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | - |
| Feb 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.34% | - |
| Feb 20, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -5.62% | - |
| Feb 19, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.10% | - |
| Feb 18, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 2.25% | 736 |
| Feb 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -6.81% | - |
| Feb 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 4.95% | 5 |
| Feb 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | - |
| Feb 12, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.28% | - |
| Feb 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.06% | - |
| Feb 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% | - |
| Feb 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.25% | - |
| Feb 6, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.63% | - |
| Feb 5, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.69% | - |
| Feb 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.51% | - |
| Feb 3, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.89% | - |
| Feb 2, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.86% | - |
| Jan 30, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.43% | - |
| Jan 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.81% | - |
| Jan 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.48% | - |
| Jan 27, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.46% | - |
| Jan 26, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.48% | - |
| Jan 23, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.32% | - |
| Jan 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.43% | - |
| Jan 21, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.80% | - |
| Jan 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.30% | - |
| Jan 19, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.21% | - |