Philly Shipyard ASA (OSL:PHLY)
Norway · Delayed Price · Currency is NOK 4.030
+0.010 (0.25%)
At close: Sep 5, 2025
Philly Shipyard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.03 | 4.20 | 4.03 | 4.18 | 4.18 | 3.72% | 20,584 |
| Sep 5, 2025 | 4.05 | 4.19 | 4.03 | 4.03 | 4.03 | 0.25% | 37,791 |
| Sep 4, 2025 | 4.11 | 4.13 | 4.02 | 4.02 | 4.02 | - | 7,721 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | -2.90% | 9,076 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.13 | 4.14 | 4.14 | -1.43% | 27,019 |
| Sep 1, 2025 | 4.17 | 4.20 | 4.10 | 4.20 | 4.20 | 2.69% | 23,980 |
| Aug 29, 2025 | 4.10 | 4.17 | 4.09 | 4.09 | 4.09 | -3.76% | 26,665 |
| Aug 28, 2025 | 4.16 | 4.25 | 4.09 | 4.25 | 4.25 | 1.67% | 20,232 |
| Aug 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 150 |
| Aug 26, 2025 | 4.06 | 4.19 | 4.06 | 4.18 | 4.18 | 1.21% | 15,487 |
| Aug 25, 2025 | 4.06 | 4.17 | 4.06 | 4.13 | 4.13 | 2.48% | 43,647 |
| Aug 22, 2025 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | -0.49% | 15,796 |
| Aug 21, 2025 | 4.05 | 4.20 | 3.86 | 4.05 | 4.05 | -0.74% | 88,386 |
| Aug 20, 2025 | 4.06 | 4.10 | 4.03 | 4.08 | 4.08 | -4.23% | 71,028 |
| Aug 19, 2025 | 4.20 | 4.28 | 4.06 | 4.26 | 4.26 | 2.40% | 63,792 |
| Aug 18, 2025 | 4.23 | 4.30 | 4.15 | 4.16 | 4.16 | -8.57% | 280,641 |
| Aug 15, 2025 | 4.41 | 4.70 | 4.41 | 4.55 | 4.55 | -0.22% | 9,890 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.34 | 4.56 | 4.56 | -0.87% | 16,929 |
| Aug 13, 2025 | 4.30 | 4.73 | 4.30 | 4.60 | 4.60 | 6.98% | 11,998 |
| Aug 12, 2025 | 4.23 | 4.40 | 4.23 | 4.30 | 4.30 | -4.44% | 2,814 |
| Aug 11, 2025 | 4.55 | 4.57 | 4.50 | 4.50 | 4.50 | -1.10% | 25,121 |
| Aug 8, 2025 | 4.50 | 4.56 | 4.50 | 4.55 | 4.55 | 2.02% | 21,408 |
| Aug 7, 2025 | 4.88 | 4.88 | 4.45 | 4.46 | 4.46 | -1.98% | 5,878 |
| Aug 6, 2025 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -1.09% | 22,876 |
| Aug 5, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 22 |
| Aug 4, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -0.21% | 930 |
| Aug 1, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.39% | 83 |
| Jul 31, 2025 | 4.50 | 4.71 | 4.50 | 4.60 | 4.60 | -6.31% | 7,283 |
| Jul 30, 2025 | 4.67 | 4.91 | 4.67 | 4.91 | 4.91 | 4.47% | 10,672 |
| Jul 29, 2025 | 4.73 | 4.73 | 4.65 | 4.70 | 4.70 | 6.82% | 45,643 |
| Jul 28, 2025 | 4.33 | 4.70 | 4.33 | 4.40 | 4.40 | -2.65% | 3,010 |
| Jul 25, 2025 | 4.51 | 4.52 | 4.50 | 4.52 | 4.52 | -1.95% | 36,424 |
| Jul 24, 2025 | 4.75 | 4.75 | 4.51 | 4.61 | 4.61 | 2.67% | 44,884 |
| Jul 23, 2025 | 4.75 | 4.75 | 4.30 | 4.49 | 4.49 | -2.60% | 7,410 |
| Jul 22, 2025 | 4.50 | 4.61 | 4.21 | 4.61 | 4.61 | 2.44% | 41,177 |
| Jul 21, 2025 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | - | 33,950 |
| Jul 18, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | - | 4,776 |
| Jul 17, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | - | 19,209 |
| Jul 16, 2025 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 5.88% | 23,394 |
| Jul 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 14, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 1.19% | 39,210 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | 0.96% | 27 |
| Jul 10, 2025 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -2.12% | 39,641 |
| Jul 9, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 0.71% | 11,121 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.21 | 4.22 | 4.22 | -6.01% | 20,738 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.30 | 4.49 | 4.49 | 6.40% | 8,927 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -0.24% | 8,101 |
| Jul 3, 2025 | 4.21 | 4.25 | 4.20 | 4.23 | 4.23 | 1.20% | 65,122 |
| Jul 2, 2025 | 4.20 | 4.20 | 4.10 | 4.18 | 4.18 | 0.72% | 60,139 |
| Jul 1, 2025 | 4.22 | 4.22 | 4.05 | 4.15 | 4.15 | 1.97% | 54,457 |