PCI Biotech Holding ASA (OSL:PCIB)
0.2980
-0.0180 (-5.70%)
Oct 24, 2025, 3:34 PM CET
PCI Biotech Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -5.70% | 185,870 |
| Oct 23, 2025 | 0.31 | 0.35 | 0.28 | 0.32 | 0.32 | 0.32% | 1,123,489 |
| Oct 22, 2025 | 0.34 | 0.37 | 0.31 | 0.32 | 0.32 | -1.56% | 213,870 |
| Oct 21, 2025 | 0.36 | 0.42 | 0.31 | 0.32 | 0.32 | -3.32% | 1,508,996 |
| Oct 20, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | -5.43% | 100,360 |
| Oct 17, 2025 | 0.37 | 0.40 | 0.31 | 0.35 | 0.35 | -5.41% | 604,896 |
| Oct 16, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | -5.61% | 211,724 |
| Oct 15, 2025 | 0.41 | 0.41 | 0.31 | 0.39 | 0.39 | 4.53% | 324,662 |
| Oct 14, 2025 | 0.43 | 0.44 | 0.38 | 0.38 | 0.38 | -12.59% | 609,881 |
| Oct 13, 2025 | 0.37 | 0.45 | 0.37 | 0.43 | 0.43 | 7.25% | 239,287 |
| Oct 10, 2025 | 0.50 | 0.54 | 0.38 | 0.40 | 0.40 | -13.98% | 1,912,900 |
| Oct 9, 2025 | 0.27 | 0.47 | 0.27 | 0.47 | 0.47 | 69.71% | 6,327,054 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -7.74% | 686,051 |
| Oct 7, 2025 | 0.32 | 0.35 | 0.28 | 0.30 | 0.30 | -6.90% | 123,856 |
| Oct 6, 2025 | 0.28 | 0.36 | 0.27 | 0.32 | 0.32 | 13.52% | 1,766,478 |
| Oct 3, 2025 | 0.30 | 0.34 | 0.27 | 0.28 | 0.28 | -7.26% | 212,825 |
| Oct 2, 2025 | 0.30 | 0.34 | 0.26 | 0.30 | 0.30 | 0.66% | 153,546 |
| Oct 1, 2025 | 0.29 | 0.34 | 0.26 | 0.30 | 0.30 | 6.36% | 553,904 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.67% | 432,608 |
| Sep 29, 2025 | 0.32 | 0.36 | 0.30 | 0.30 | 0.30 | -6.54% | 160,781 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.31 | 0.32 | 0.32 | -1.83% | 436,020 |
| Sep 25, 2025 | 0.37 | 0.42 | 0.32 | 0.33 | 0.33 | -6.57% | 1,439,718 |
| Sep 24, 2025 | 0.32 | 0.38 | 0.32 | 0.35 | 0.35 | 6.71% | 341,052 |
| Sep 23, 2025 | 0.32 | 0.36 | 0.32 | 0.33 | 0.33 | 1.86% | 165,563 |
| Sep 22, 2025 | 0.36 | 0.39 | 0.32 | 0.32 | 0.32 | -5.57% | 182,629 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -5.28% | 160,307 |
| Sep 18, 2025 | 0.38 | 0.39 | 0.34 | 0.36 | 0.36 | -10.89% | 688,692 |
| Sep 17, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -1.22% | 170,211 |
| Sep 16, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.25% | 118,016 |
| Sep 15, 2025 | 0.40 | 0.43 | 0.38 | 0.40 | 0.40 | 3.09% | 268,278 |
| Sep 12, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.96% | 91,019 |
| Sep 11, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.25% | 8,394 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -4.71% | 142,570 |
| Sep 9, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 121,797 |
| Sep 8, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 5.00% | 174,678 |
| Sep 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.72% | 40,902 |
| Sep 4, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | 2.52% | 186,259 |
| Sep 3, 2025 | 0.39 | 0.45 | 0.39 | 0.40 | 0.40 | -4.80% | 175,498 |
| Sep 2, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 2.46% | 694,974 |
| Sep 1, 2025 | 0.42 | 0.42 | 0.38 | 0.41 | 0.41 | 1.75% | 312,018 |
| Aug 29, 2025 | 0.42 | 0.42 | 0.37 | 0.40 | 0.40 | 1.27% | 1,172,128 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.37 | 0.40 | 0.40 | -7.93% | 794,978 |
| Aug 27, 2025 | 0.44 | 0.46 | 0.37 | 0.43 | 0.43 | -3.16% | 1,505,432 |
| Aug 26, 2025 | 0.43 | 0.50 | 0.40 | 0.44 | 0.44 | 4.98% | 1,919,671 |
| Aug 25, 2025 | 0.45 | 0.50 | 0.41 | 0.42 | 0.42 | -1.17% | 2,596,836 |
| Aug 22, 2025 | 0.44 | 0.80 | 0.39 | 0.43 | 0.43 | 0.95% | 14,199,291 |
| Aug 21, 2025 | 0.35 | 0.45 | 0.34 | 0.42 | 0.42 | 22.25% | 1,940,450 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | -4.16% | 1,809,427 |
| Aug 19, 2025 | 0.33 | 0.43 | 0.30 | 0.36 | 0.36 | -74.76% | 10,113,866 |
| Aug 18, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | -4.67% | 15,067 |