Hofseth BioCare ASA (OSL:HBC)
Norway flag Norway · Delayed Price · Currency is NOK
1.740
-0.025 (-1.42%)
Oct 3, 2025, 4:25 PM CET

Hofseth BioCare ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20251.661.751.661.741.74-1.69%14,094
Oct 2, 20251.681.771.661.771.772.91%150,693
Oct 1, 20251.721.721.681.721.72-2.82%11,686
Sep 30, 20251.731.801.701.771.772.31%27,855
Sep 29, 20251.671.801.671.731.73-3.35%5,566
Sep 26, 20251.751.801.751.791.792.29%79,650
Sep 25, 20251.781.781.701.751.75-7,939
Sep 24, 20251.701.781.701.751.755.42%83,195
Sep 23, 20251.801.801.661.661.66-7.78%59,841
Sep 22, 20251.881.881.721.801.80-3.74%76,684
Sep 19, 20251.821.891.771.871.872.75%531
Sep 18, 20251.801.851.751.821.821.11%53,908
Sep 17, 20251.821.881.771.801.80-1.10%152,555
Sep 16, 20251.891.891.761.821.82-2.15%54,070
Sep 15, 20251.761.891.761.861.86-1.06%22,540
Sep 12, 20251.901.901.771.881.88-1.05%25,347
Sep 11, 20251.851.921.851.901.90-161,333
Sep 10, 20251.811.901.781.901.901.06%149,241
Sep 9, 20251.852.421.841.881.884.44%2,111,970
Sep 8, 20251.821.821.801.801.802.86%100
Sep 5, 20251.781.781.751.751.75-1.69%130
Sep 4, 20251.791.791.651.781.784.09%262,195
Sep 3, 20251.791.791.651.711.71-3.93%34,432
Sep 2, 20251.671.831.671.781.781.71%82,968
Sep 1, 20251.801.851.591.751.75-6.42%80,003
Aug 29, 20251.901.901.741.871.87-1.06%8,130
Aug 28, 20251.801.901.771.891.892.72%11,500
Aug 27, 20251.841.901.781.841.84-16,569
Aug 26, 20251.941.941.781.841.84-3.16%40,193
Aug 25, 20251.901.981.811.901.90-11,533
Aug 22, 20251.981.981.811.901.90-1.04%127,726
Aug 21, 20251.991.991.901.921.92-3.52%239,855
Aug 20, 20251.801.991.791.991.9910.56%233,819
Aug 19, 20251.741.801.711.801.803.45%64,800
Aug 18, 20251.751.751.701.741.74-0.57%24,718
Aug 15, 20251.701.751.701.751.752.94%1,320
Aug 14, 20251.701.741.701.701.70-133,619
Aug 13, 20251.701.701.701.701.70-0.58%120,822
Aug 12, 20251.751.751.711.711.71-3.93%63,494
Aug 11, 20251.751.781.711.781.781.71%235
Aug 8, 20251.791.791.701.751.75-0.57%64,509
Aug 7, 20251.761.761.761.761.76-13,535
Aug 6, 20251.791.791.761.761.76-1.68%46,165
Aug 5, 20251.801.801.721.791.79-0.56%102,245
Aug 4, 20251.801.801.721.801.801.12%12,057
Aug 1, 20251.731.791.731.781.78-0.56%11,888
Jul 31, 20251.751.791.751.791.790.56%7,520
Jul 30, 20251.731.781.731.781.78-6,335
Jul 29, 20251.731.781.721.781.78-0.56%70,879
Jul 28, 20251.791.791.731.791.79-0.56%157,931