Photocure ASA (FRA:PHS)
Germany · Delayed Price · Currency is EUR 4.600
-0.100 (-2.13%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:PHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1,261 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Oct 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.22% | - |
| Oct 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.55% | - |
| Oct 19, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.44% | - |
| Oct 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.33% | - |
| Oct 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.67% | - |
| Oct 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.11% | - |
| Oct 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Oct 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.15% | - |
| Oct 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Oct 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.39% | - |
| Oct 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Oct 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Oct 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.91% | - |
| Oct 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.44% | - |
| Oct 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Sep 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Sep 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.40% | - |
| Sep 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.50% | - |
| Sep 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.32% | - |
| Sep 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.89% | - |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.36% | - |
| Sep 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Sep 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.86% | - |
| Sep 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.19% | - |
| Sep 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.54% | - |
| Sep 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.69% | - |
| Sep 14, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.46% | - |
| Sep 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Sep 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Sep 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | - |
| Sep 8, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.83% | - |
| Sep 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.03% | - |
| Sep 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% | - |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.42% | - |
| Sep 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% | - |
| Sep 1, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.28% | - |
| Aug 31, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Aug 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.96% | - |
| Aug 27, 2026 | 4.90 | 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% | - |