Photocure ASA (LON:0IMT)
London · Delayed Price · Currency is GBP · Price in NOK 60.60
0.00 (0.00%)
At close: Sep 11, 2025
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.90% | 18 |
| Jul 7, 2025 | 56.70 | 56.70 | 55.60 | 55.60 | 55.60 | -2.80% | 586 |
| Jul 4, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 5.54% | 47 |
| Jun 30, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.93% | 60 |
| Jun 26, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1.90% | 451 |
| Jun 25, 2025 | 52.80 | 52.80 | 52.70 | 52.70 | 52.70 | -0.75% | 73 |
| Jun 24, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 2.91% | 959 |
| Jun 23, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | 1.57% | 2,254 |
| Jun 20, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.59% | 294 |
| Jun 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 100 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.47% | 6,436 |
| Jun 12, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.38% | 387 |
| Jun 10, 2025 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | 2.97% | 835 |
| Jun 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | 52 |
| Jun 2, 2025 | 50.20 | 50.20 | 49.80 | 49.80 | 49.80 | -0.40% | 740 |