PCI Biotech Holding ASA (OSL:PCIB)
Norway · Delayed Price · Currency is NOK 0.2810
-0.0220 (-7.26%)
Oct 3, 2025, 4:17 PM CET
PCI Biotech Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 1.44 | 1.50 | 1.35 | 1.50 | 1.50 | 3.45% | 183,532 |
| Aug 14, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 28,260 |
| Aug 13, 2025 | 1.65 | 1.65 | 1.47 | 1.48 | 1.48 | -1.33% | 87,230 |
| Aug 12, 2025 | 1.44 | 1.68 | 1.44 | 1.50 | 1.50 | -6.25% | 48,634 |
| Aug 11, 2025 | 1.50 | 1.69 | 1.46 | 1.60 | 1.60 | 6.67% | 23,311 |
| Aug 8, 2025 | 1.45 | 1.56 | 1.45 | 1.50 | 1.50 | 5.63% | 2,512 |
| Aug 7, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 29,582 |
| Aug 6, 2025 | 1.35 | 1.55 | 1.35 | 1.38 | 1.38 | -1.43% | 21,272 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | - | 73,761 |
| Aug 4, 2025 | 1.41 | 1.49 | 1.33 | 1.40 | 1.40 | -0.71% | 24,494 |
| Aug 1, 2025 | 1.42 | 1.50 | 1.41 | 1.41 | 1.41 | - | 26,612 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 18,700 |
| Jul 30, 2025 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -2.03% | 17,100 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.46 | 1.48 | 1.48 | -9.20% | 194,549 |
| Jul 28, 2025 | 1.65 | 1.65 | 1.55 | 1.63 | 1.63 | 3.16% | 69,618 |