Thor Medical ASA (LON:0R6Y)
London · Delayed Price · Currency is GBP · Price in NOK 5.56
-0.12 (-2.11%)
At close: Sep 2, 2026
LON:0R6Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.51 | 5.58 | 5.42 | 5.53 | 5.53 | -2.73% | 75,502 |
| Sep 1, 2026 | 5.93 | 6.23 | 5.68 | 5.68 | 5.68 | -2.07% | 356,855 |
| Aug 31, 2026 | 5.92 | 5.92 | 5.79 | 5.80 | 5.80 | -5.00% | 39,829 |
| Aug 28, 2026 | 6.56 | 6.35 | 6.00 | 6.11 | 6.11 | -10.42% | 266,464 |
| Aug 27, 2026 | 7.04 | 6.88 | 6.77 | 6.82 | 6.82 | -2.64% | 27,603 |
| Aug 26, 2026 | 6.88 | 7.11 | 6.89 | 7.00 | 7.00 | 4.48% | 17,174 |
| Aug 25, 2026 | 6.87 | 6.89 | 6.65 | 6.70 | 6.70 | -3.32% | 13,473 |
| Aug 24, 2026 | 6.68 | 6.95 | 6.66 | 6.93 | 6.93 | 4.84% | 152,954 |
| Aug 21, 2026 | 6.43 | 6.77 | 6.35 | 6.61 | 6.61 | 3.28% | 125,088 |
| Aug 20, 2026 | 5.92 | 6.43 | 5.97 | 6.40 | 6.40 | 12.58% | 304,874 |
| Aug 19, 2026 | 5.77 | 5.69 | 5.66 | 5.69 | 5.69 | -0.26% | 2,581 |
| Aug 18, 2026 | 5.86 | 5.89 | 5.70 | 5.70 | 5.70 | -2.56% | 20,654 |
| Aug 17, 2026 | 5.98 | 5.85 | 5.82 | 5.85 | 5.85 | -3.15% | 7,501 |
| Aug 14, 2026 | 6.20 | 6.16 | 6.04 | 6.04 | 6.04 | -4.28% | 178,250 |
| Aug 13, 2026 | 6.35 | 6.40 | 6.31 | 6.31 | 6.31 | -0.47% | 8,988 |
| Aug 12, 2026 | 6.23 | 6.36 | 6.20 | 6.34 | 6.34 | 4.45% | 65,300 |
| Aug 11, 2026 | 5.88 | 6.10 | 5.90 | 6.07 | 6.07 | 3.06% | 197,153 |
| Aug 10, 2026 | 5.51 | 5.91 | 5.51 | 5.89 | 5.89 | 10.09% | 62,531 |
| Aug 7, 2026 | 5.32 | 5.37 | 5.31 | 5.35 | 5.35 | 1.33% | 27,006 |
| Aug 6, 2026 | 5.53 | 5.41 | 5.28 | 5.28 | 5.28 | -6.38% | 13,128 |
| Aug 5, 2026 | 5.44 | 5.67 | 5.46 | 5.64 | 5.64 | 8.25% | 12,675 |
| Aug 4, 2026 | 5.58 | 5.51 | 5.16 | 5.21 | 5.21 | -7.46% | 196,845 |
| Aug 3, 2026 | 5.65 | 5.88 | 5.51 | 5.63 | 5.63 | -3.60% | 45,786 |
| Jul 31, 2026 | 4.67 | 5.84 | 4.93 | 5.84 | 5.84 | 31.83% | 466,991 |
| Jul 30, 2026 | 4.45 | 4.43 | 4.43 | 4.43 | 4.43 | -1.06% | 30,000 |
| Jul 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.07% | - |
| Jul 28, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.51% | - |
| Jul 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.17% | - |
| Jul 24, 2026 | 4.42 | 4.46 | 4.46 | 4.46 | 4.46 | 1.25% | 4,680 |
| Jul 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.61% | - |
| Jul 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.58% | - |
| Jul 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.18% | - |
| Jul 20, 2026 | 4.26 | 4.29 | 4.26 | 4.26 | 4.26 | 0.59% | 17,069 |
| Jul 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.51% | - |
| Jul 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.76% | - |
| Jul 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% | - |
| Jul 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.71% | - |
| Jul 13, 2026 | 4.17 | 4.19 | 4.15 | 4.15 | 4.15 | -1.43% | 4,822 |
| Jul 10, 2026 | 4.32 | 4.29 | 4.21 | 4.21 | 4.21 | -2.21% | 7,210 |
| Jul 9, 2026 | 4.33 | 4.31 | 4.28 | 4.30 | 4.30 | -0.69% | 9,665 |
| Jul 8, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.31% | - |
| Jul 7, 2026 | 4.38 | 4.39 | 4.34 | 4.39 | 4.39 | -0.17% | 16,474 |
| Jul 6, 2026 | 4.55 | 4.40 | 4.40 | 4.40 | 4.40 | -1.68% | 896 |
| Jul 3, 2026 | 4.42 | 4.47 | 4.47 | 4.47 | 4.47 | 2.00% | 1,119 |
| Jul 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35% | - |
| Jul 1, 2026 | 4.24 | 4.20 | 4.20 | 4.20 | 4.20 | -1.75% | 13,464 |
| Jun 30, 2026 | 4.27 | 4.28 | 4.23 | 4.28 | 4.28 | -1.61% | 8,983 |
| Jun 29, 2026 | 4.35 | 4.37 | 4.31 | 4.35 | 4.35 | 0.93% | 8,098 |
| Jun 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.38% | - |
| Jun 25, 2026 | 4.34 | 4.41 | 4.35 | 4.41 | 4.41 | 3.64% | 1,882 |