Photocure ASA (LON:0IMT)
London · Delayed Price · Currency is GBP · Price in NOK 69.10
+1.00 (1.47%)
Dec 23, 2025, 10:09 AM BST
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.15% | 220 |
| Dec 19, 2025 | 66.60 | 68.20 | 66.60 | 68.20 | 68.20 | 2.71% | 15,763 |
| Dec 18, 2025 | 65.95 | 66.40 | 65.90 | 66.40 | 66.40 | -0.08% | 4,051 |
| Dec 17, 2025 | 66.70 | 67.50 | 66.45 | 66.45 | 66.45 | 1.14% | 25,138 |
| Dec 16, 2025 | 64.40 | 65.80 | 64.40 | 65.70 | 65.70 | 0.61% | 15,043 |
| Dec 15, 2025 | 65.50 | 65.50 | 65.30 | 65.30 | 65.30 | -2.54% | 30,369 |
| Dec 11, 2025 | 66.50 | 67.20 | 66.50 | 67.00 | 67.00 | 1.67% | 20,758 |
| Dec 10, 2025 | 65.90 | 65.90 | 65.80 | 65.90 | 65.90 | 0.61% | 26,423 |
| Dec 9, 2025 | 66.20 | 66.20 | 65.50 | 65.50 | 65.50 | -0.61% | 22,085 |
| Dec 8, 2025 | 66.10 | 66.10 | 65.90 | 65.90 | 65.90 | 2.17% | 41,820 |
| Dec 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 18,419 |
| Dec 4, 2025 | 64.40 | 64.50 | 64.40 | 64.50 | 64.50 | 2.38% | 14,299 |
| Dec 3, 2025 | 63.15 | 63.15 | 63.00 | 63.00 | 63.00 | 0.16% | 16,743 |
| Dec 2, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.32% | 27,976 |
| Dec 1, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | 63,204 |
| Nov 28, 2025 | 63.30 | 63.30 | 62.70 | 62.70 | 62.70 | 1.46% | 557 |
| Nov 27, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.32% | 1 |
| Nov 25, 2025 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | 3.53% | 152 |
| Nov 24, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 2.32% | 40,794 |
| Nov 21, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -1.44% | 796 |
| Nov 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.03% | 464 |
| Nov 19, 2025 | 59.00 | 59.00 | 58.40 | 58.40 | 58.40 | -1.68% | 839 |
| Nov 18, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.25% | 26 |
| Nov 17, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 3.00% | 99 |
| Nov 14, 2025 | 58.70 | 58.70 | 58.40 | 58.40 | 58.40 | -1.35% | 188 |
| Nov 13, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.37% | 650 |
| Nov 12, 2025 | 58.30 | 58.60 | 58.30 | 58.40 | 58.40 | 1.39% | 625 |
| Nov 10, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 111 |
| Nov 7, 2025 | 57.70 | 57.70 | 57.60 | 57.60 | 57.60 | 0.52% | 388 |
| Nov 6, 2025 | 57.40 | 57.55 | 57.30 | 57.30 | 57.30 | -0.61% | 728 |
| Nov 5, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.09% | 454 |
| Nov 3, 2025 | 58.00 | 58.00 | 57.45 | 57.60 | 57.60 | 5.69% | 2,168 |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.11% | 210 |
| Oct 28, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.94% | 56 |
| Oct 27, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 3.29% | 884 |
| Oct 23, 2025 | 51.50 | 51.70 | 51.50 | 51.70 | 51.70 | 0.19% | 3,597 |
| Oct 21, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.09% | 525 |
| Oct 20, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -2.04% | 470 |
| 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 |