Photocure ASA (OSL:PHO)
Norway flag Norway · Delayed Price · Currency is NOK
51.10
-0.20 (-0.39%)
Oct 24, 2025, 3:45 PM CET

Photocure ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202551.5051.5050.5050.9050.90-0.78%50,385
Oct 23, 202552.0052.8051.2051.3051.30-2.29%34,755
Oct 22, 202551.9052.5051.2052.5052.501.16%32,825
Oct 21, 202552.5052.5051.4051.9051.90-0.38%43,302
Oct 20, 202553.9053.9051.9052.1052.10-1.33%36,644
Oct 17, 202553.8053.8052.3052.8052.80-1.68%124,367
Oct 16, 202555.3056.6053.3053.7053.70-1.10%108,830
Oct 15, 202553.3055.0053.3054.3054.301.50%23,102
Oct 14, 202555.0055.0053.1053.5053.50-1.65%23,139
Oct 13, 202554.1054.8053.7054.4054.40-1.27%53,371
Oct 10, 202552.9055.5052.9055.1055.104.16%78,307
Oct 9, 202557.5058.5050.8052.9052.90-8.95%379,905
Oct 8, 202556.9058.4056.9058.1058.101.75%30,372
Oct 7, 202557.4057.7056.3057.1057.10-40,109
Oct 6, 202558.0058.4057.0057.1057.10-2.39%56,100
Oct 3, 202558.5059.3058.4058.5058.50-24,216
Oct 2, 202558.7059.5058.5058.5058.50-1.68%19,974
Oct 1, 202559.0059.8058.3059.5059.501.02%43,386
Sep 30, 202560.0060.8058.9058.9058.90-0.34%61,183
Sep 29, 202558.0059.1058.0059.1059.102.60%32,761
Sep 26, 202557.4058.4057.0057.6057.600.52%19,770
Sep 25, 202557.1057.9057.1057.3057.30-0.17%28,242
Sep 24, 202557.8058.3057.1057.4057.40-0.86%38,562
Sep 23, 202558.8059.1057.8057.9057.90-1.53%54,365
Sep 22, 202559.7059.7058.5058.8058.80-0.84%50,731
Sep 19, 202559.9060.2059.3059.3059.30-0.34%66,291
Sep 18, 202559.3060.4059.2059.5059.50-0.50%34,029
Sep 17, 202559.4059.9058.8059.8059.801.01%42,752
Sep 16, 202560.6060.6059.0059.2059.20-2.79%46,351
Sep 15, 202561.1061.4060.6060.9060.90-18,096
Sep 12, 202560.8061.2060.5060.9060.900.16%11,616
Sep 11, 202560.6061.1060.5060.8060.80-0.65%14,882
Sep 10, 202561.2061.6060.7061.2061.200.16%33,340
Sep 9, 202561.9061.9061.1061.1061.10-0.16%15,015
Sep 8, 202561.6062.4061.2061.2061.20-0.81%21,172
Sep 5, 202561.4062.2061.1061.7061.700.82%38,043
Sep 4, 202561.9061.9060.5061.2061.20-16,538
Sep 3, 202561.2062.5061.2061.2061.20-0.33%22,503
Sep 2, 202561.4062.6060.9061.4061.40-0.16%38,416
Sep 1, 202562.0064.0061.4061.5061.50-76,842
Aug 29, 202562.0063.4061.5061.5061.50-1.44%39,381
Aug 28, 202561.6062.5060.9062.4062.401.79%34,078
Aug 27, 202561.8061.9061.1061.3061.30-0.81%12,746
Aug 26, 202561.1062.1061.1061.8061.80-0.64%20,775
Aug 25, 202562.6062.6061.8062.2062.20-11,815
Aug 22, 202562.0062.4061.3062.2062.200.81%13,454
Aug 21, 202562.7062.7061.6061.7061.70-1.59%30,932
Aug 20, 202563.6063.6062.1062.7062.70-0.63%11,592
Aug 19, 202562.3063.8062.3063.1063.101.28%30,364
Aug 18, 202561.9062.5061.3062.3062.300.65%31,775