PCI Biotech Holding ASA (OSL:PCIB)
Norway · Delayed Price · Currency is NOK 0.2520
-0.0080 (-3.08%)
At close: Dec 5, 2025
PCI Biotech Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.08% | 105,516 |
| Dec 4, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.38% | 16,617 |
| Dec 3, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -5.09% | 49,510 |
| Dec 2, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | -1.79% | 90,357 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 2.94% | 113,023 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.88% | 123,507 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 7.04% | 210,024 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.23% | 60,521 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 5.28% | 51,258 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.99% | 267,691 |
| Nov 21, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 10.34% | 126,840 |
| Nov 20, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -0.76% | 24,594 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -9.00% | 213,300 |
| Nov 18, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 5.47% | 83,424 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -2.14% | 103,462 |
| Nov 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.08% | 112,307 |
| Nov 13, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.07% | 31,765 |
| Nov 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.94% | 89,159 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.86% | 141,193 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12,216 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 2.94% | 209,240 |
| Nov 6, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -4.56% | 221,956 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -4.68% | 187,817 |
| Nov 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.10% | 142,397 |
| Nov 3, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | 3.57% | 80,303 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.76% | 47,280 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 4.26% | 31,677 |
| Oct 29, 2025 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | -6.00% | 107,577 |
| Oct 28, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 1.01% | 172,596 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -0.67% | 182,348 |
| Oct 24, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -5.38% | 195,870 |
| 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 |