Thor Medical ASA (LON:0R6Y)
London · Delayed Price · Currency is GBP · Price in NOK 4.555
-0.055 (-1.19%)
At close: Sep 25, 2026
LON:0R6Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.61 | 4.61 | 4.56 | 4.60 | 4.60 | -0.22% | 39,171 |
| Sep 24, 2026 | 4.63 | 4.66 | 4.61 | 4.61 | 4.61 | -0.43% | 5,092 |
| Sep 23, 2026 | 4.69 | 4.67 | 4.59 | 4.63 | 4.63 | -1.49% | 11,958 |
| Sep 22, 2026 | 4.78 | 4.71 | 4.67 | 4.70 | 4.70 | 0.32% | 137,493 |
| Sep 21, 2026 | 4.66 | 4.74 | 4.63 | 4.69 | 4.69 | 1.30% | 15,172 |
| Sep 18, 2026 | 4.71 | 4.73 | 4.61 | 4.63 | 4.63 | -2.43% | 642,252 |
| Sep 17, 2026 | 4.77 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | 396 |
| Sep 16, 2026 | 4.59 | 4.87 | 4.83 | 4.84 | 4.84 | 4.99% | 15,533 |
| Sep 15, 2026 | 4.76 | 4.68 | 4.59 | 4.61 | 4.61 | -3.05% | 12,210 |
| Sep 14, 2026 | 4.73 | 4.76 | 4.72 | 4.76 | 4.76 | 0.53% | 4,450 |
| Sep 11, 2026 | 4.74 | 4.73 | 4.69 | 4.73 | 4.73 | -0.94% | 12,202 |
| Sep 10, 2026 | 4.80 | 4.82 | 4.75 | 4.78 | 4.78 | -0.73% | 89,714 |
| Sep 9, 2026 | 5.10 | 4.98 | 4.81 | 4.81 | 4.81 | -5.50% | 39,062 |
| Sep 8, 2026 | 4.81 | 5.10 | 4.82 | 5.09 | 5.09 | 5.17% | 1,205,326 |
| Sep 7, 2026 | 4.95 | 4.98 | 4.80 | 4.84 | 4.84 | -1.56% | 696,217 |
| Sep 4, 2026 | 4.83 | 4.99 | 4.82 | 4.92 | 4.92 | -10.61% | 1,381,176 |
| Sep 3, 2026 | 5.53 | 5.50 | 5.38 | 5.50 | 5.50 | -1.08% | 5,277 |
| Sep 2, 2026 | 5.71 | 5.58 | 5.42 | 5.56 | 5.56 | -2.11% | 75,503 |
| 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 |