Photocure ASA (FRA:PHS)
Germany · Delayed Price · Currency is EUR 4.895
-0.005 (-0.10%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:PHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.10% | - |
| Aug 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.72% | - |
| Aug 25, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | - |
| Aug 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.08% | - |
| Aug 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.09% | - |
| Aug 18, 2026 | 5.23 | 5.30 | 5.23 | 5.30 | 5.30 | 3.92% | 1,261 |
| Aug 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.36% | - |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.91% | - |
| Aug 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.86% | - |
| Aug 12, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.74% | - |
| Aug 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.06% | - |
| Aug 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.21% | - |
| Aug 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | - |
| Aug 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.26% | - |
| Aug 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -7.37% | - |
| Aug 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.85% | - |
| Aug 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Jul 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.13% | - |
| Jul 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.09% | - |
| Jul 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.38% | - |
| Jul 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | - |
| Jul 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Jul 24, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.98% | - |
| Jul 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.59% | - |
| Jul 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.14% | - |
| Jul 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Jul 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Jul 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.20% | - |
| Jul 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.79% | - |
| Jul 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.50% | - |
| Jul 14, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | - |
| Jul 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | - |
| Jul 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.95% | - |
| Jul 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.58% | - |
| Jul 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.17% | - |
| Jul 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.18% | - |
| Jul 2, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.33% | - |
| Jul 1, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.96% | - |
| Jun 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.38% | - |
| Jun 29, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.77% | - |
| 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% | - |