Photocure ASA (FRA:PHS)
Germany · Delayed Price · Currency is EUR 5.19
-0.04 (-0.76%)
At close: Jun 26, 2026
FRA:PHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.76% | - |
| Jun 25, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.32% | - |
| Jun 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jun 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.37% | - |
| Jun 22, 2026 | 5.29 | 5.48 | 5.29 | 5.48 | 5.48 | 4.78% | 32 |
| Jun 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.06% | - |
| Jun 18, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.38% | - |
| Jun 17, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 4.39% | - |
| Jun 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | - |
| Jun 15, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 3.09% | - |
| Jun 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.17% | - |
| Jun 11, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Jun 10, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.12% | - |
| Jun 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jun 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.28% | - |
| Jun 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.74% | - |
| Jun 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.12% | - |
| Jun 3, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.47% | - |
| Jun 2, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.87% | - |
| Jun 1, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.57% | - |
| May 29, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.51% | - |
| May 28, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.01% | - |
| May 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.97% | - |
| May 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.49% | - |
| May 25, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% | - |
| May 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.33% | - |
| May 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| May 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| May 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | - |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.44% | - |
| May 15, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.54% | - |
| May 14, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.04% | - |
| May 13, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% | - |
| May 12, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.38% | - |
| May 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.02% | - |
| May 8, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.33% | - |
| May 7, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.83% | - |
| May 6, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.49% | - |
| May 5, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.87% | - |
| May 4, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.51% | - |
| Apr 30, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -3.13% | - |
| Apr 29, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.49% | - |
| Apr 28, 2026 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | 1.94% | 139 |
| Apr 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.28% | - |
| Apr 24, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.48% | - |
| Apr 23, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 4.88% | - |
| Apr 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -11.48% | - |
| Apr 21, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.45% | - |
| Apr 20, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.20% | - |
| Apr 17, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.18% | - |