Photocure ASA (LON:0IMT)
London · Delayed Price · Currency is GBP · Price in NOK 62.70
+0.90 (1.46%)
Nov 28, 2025, 3:11 PM BST
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |