Photocure ASA (LON:0IMT)
London · Delayed Price · Currency is GBP · Price in NOK 54.50
0.00 (0.00%)
At close: Oct 13, 2025
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 55.50 | 55.50 | 53.70 | 53.80 | 53.80 | -1.28% | 1,584 |
| Oct 13, 2025 | 53.90 | 54.50 | 53.90 | 54.50 | 54.50 | -0.91% | 505 |
| Oct 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | 190 |
| Oct 9, 2025 | 54.10 | 54.10 | 50.70 | 52.50 | 52.50 | -9.95% | 1,965 |
| Oct 8, 2025 | 58.10 | 58.30 | 58.10 | 58.30 | 58.30 | 1.75% | 121 |
| Oct 7, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -2.88% | 514 |
| Oct 2, 2025 | 59.00 | 59.00 | 58.90 | 59.00 | 59.00 | 0.34% | 763 |
| Sep 29, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.64% | 1 |
| Sep 26, 2025 | 57.45 | 58.25 | 57.40 | 57.85 | 57.85 | 0.96% | 264 |
| Sep 25, 2025 | 57.20 | 57.30 | 57.20 | 57.30 | 57.30 | -2.39% | 1,044 |
| Sep 23, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.34% | 802 |
| Sep 22, 2025 | 59.10 | 59.40 | 58.50 | 58.50 | 58.50 | -1.52% | 1,017 |
| Sep 19, 2025 | 59.20 | 59.40 | 59.20 | 59.40 | 59.40 | - | 72 |
| Sep 18, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.17% | 668 |
| Sep 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.62% | 726 |
| Sep 15, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.83% | 1 |
| Sep 11, 2025 | 60.90 | 60.90 | 60.50 | 60.60 | 60.60 | - | 451 |
| Sep 10, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.30% | 174 |
| Sep 8, 2025 | 61.70 | 61.80 | 61.40 | 61.40 | 61.40 | -0.16% | 219 |
| Sep 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.32% | 25 |
| Sep 3, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.44% | 21 |
| Sep 1, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.62% | 172 |
| Aug 28, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.08% | 261 |
| Aug 27, 2025 | 61.20 | 61.55 | 61.20 | 61.55 | 61.55 | -1.20% | 656 |
| Aug 25, 2025 | 62.20 | 62.30 | 62.20 | 62.30 | 62.30 | 1.14% | 349 |
| Aug 22, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.32% | 790 |
| Aug 21, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.59% | 338 |
| Aug 20, 2025 | 62.70 | 62.80 | 62.70 | 62.80 | 62.80 | 0.48% | 558 |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.79% | 12 |
| Aug 15, 2025 | 61.70 | 61.70 | 61.40 | 61.40 | 61.40 | 0.49% | 540 |
| Aug 11, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.49% | 91 |
| Aug 8, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.65% | 14,030 |
| Aug 6, 2025 | 63.30 | 63.30 | 61.20 | 61.20 | 61.20 | -4.97% | 1,583 |
| Aug 5, 2025 | 63.45 | 64.40 | 63.25 | 64.40 | 64.40 | 0.94% | 611 |
| Aug 4, 2025 | 64.50 | 64.50 | 63.80 | 63.80 | 63.80 | 1.11% | 72 |
| Aug 1, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -5.68% | 205 |
| Jul 31, 2025 | 65.40 | 66.90 | 65.40 | 66.90 | 66.90 | -0.59% | 181 |
| Jul 30, 2025 | 69.00 | 69.80 | 67.30 | 67.30 | 67.30 | 8.03% | 2,958 |
| Jul 29, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.97% | 516 |
| Jul 28, 2025 | 61.50 | 62.40 | 61.50 | 61.70 | 61.70 | 0.33% | 869 |
| Jul 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 183 |
| Jul 24, 2025 | 62.40 | 62.80 | 62.00 | 62.00 | 62.00 | 1.14% | 2,533 |
| Jul 23, 2025 | 60.90 | 61.35 | 60.90 | 61.30 | 61.30 | 2.17% | 727 |
| Jul 22, 2025 | 62.40 | 62.60 | 60.00 | 60.00 | 60.00 | -4.61% | 1,330 |
| Jul 21, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.64% | 149 |
| Jul 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.75% | 400 |
| Jul 16, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.50% | 996 |
| Jul 15, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 5.63% | 111 |
| Jul 11, 2025 | 57.00 | 57.00 | 56.80 | 56.80 | 56.80 | 2.53% | 223 |
| Jul 9, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.54% | 658 |