Photocure ASA (FRA:PHS)
Germany · Delayed Price · Currency is EUR 5.14
-0.07 (-1.34%)
Last updated: Feb 23, 2026, 8:11 AM CET
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.90% | - |
| Jan 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.99% | - |
| Jan 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.46% | - |
| Jan 13, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.56% | - |
| Jan 12, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.29% | - |
| Jan 9, 2026 | 6.41 | 6.54 | 6.41 | 6.54 | 6.54 | 11.41% | 400 |
| Jan 2, 2026 | 6.04 | 6.04 | 5.97 | 5.87 | 5.87 | 2.98% | 35 |
| Dec 23, 2025 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | 0.71% | 55 |
| Dec 22, 2025 | 5.63 | 5.70 | 5.63 | 5.66 | 5.66 | 4.62% | 60 |
| Dec 19, 2025 | 5.46 | 5.66 | 5.46 | 5.41 | 5.41 | 16.22% | 375 |