Photocure ASA (OSL:PHO)
Norway · Delayed Price · Currency is NOK 63.40
-0.20 (-0.31%)
Aug 5, 2025, 4:25 PM CET
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 63.70 | 64.40 | 62.40 | 63.40 | 63.40 | -0.31% | 57,743 |
| Aug 4, 2025 | 64.00 | 64.80 | 62.80 | 63.60 | 63.60 | 0.63% | 78,390 |
| Aug 1, 2025 | 64.80 | 64.80 | 62.50 | 63.20 | 63.20 | -3.22% | 71,884 |
| Jul 31, 2025 | 68.00 | 68.00 | 64.00 | 65.30 | 65.30 | -4.53% | 127,643 |
| Jul 30, 2025 | 63.60 | 71.80 | 63.60 | 68.40 | 68.40 | 11.04% | 344,901 |
| Jul 29, 2025 | 62.00 | 62.10 | 61.10 | 61.60 | 61.60 | -0.32% | 38,758 |
| Jul 28, 2025 | 61.10 | 63.00 | 61.10 | 61.80 | 61.80 | 1.31% | 48,486 |
| Jul 25, 2025 | 62.50 | 62.50 | 60.30 | 61.00 | 61.00 | -1.45% | 46,177 |
| Jul 24, 2025 | 62.50 | 62.70 | 61.90 | 61.90 | 61.90 | 0.32% | 32,065 |
| Jul 23, 2025 | 60.90 | 61.90 | 60.30 | 61.70 | 61.70 | 2.83% | 72,323 |
| Jul 22, 2025 | 62.30 | 63.50 | 59.90 | 60.00 | 60.00 | -4.46% | 116,940 |
| Jul 21, 2025 | 64.10 | 64.50 | 62.70 | 62.80 | 62.80 | -2.33% | 35,163 |
| Jul 18, 2025 | 65.70 | 66.70 | 63.60 | 64.30 | 64.30 | -1.23% | 84,986 |
| Jul 17, 2025 | 59.00 | 65.50 | 59.00 | 65.10 | 65.10 | 9.97% | 161,202 |
| Jul 16, 2025 | 60.10 | 60.10 | 58.80 | 59.20 | 59.20 | -1.66% | 25,734 |
| Jul 15, 2025 | 59.80 | 61.60 | 58.50 | 60.20 | 60.20 | 0.33% | 111,006 |
| Jul 14, 2025 | 57.70 | 60.00 | 57.50 | 60.00 | 60.00 | 6.95% | 91,425 |
| Jul 11, 2025 | 55.10 | 57.30 | 55.10 | 56.10 | 56.10 | 1.26% | 38,493 |
| Jul 10, 2025 | 55.90 | 55.90 | 55.10 | 55.40 | 55.40 | 0.18% | 10,884 |
| Jul 9, 2025 | 55.30 | 55.70 | 55.20 | 55.30 | 55.30 | 0.55% | 8,342 |
| Jul 8, 2025 | 55.50 | 55.90 | 54.80 | 55.00 | 55.00 | -0.72% | 31,928 |
| Jul 7, 2025 | 57.40 | 57.40 | 54.40 | 55.40 | 55.40 | -3.65% | 56,157 |
| Jul 4, 2025 | 57.90 | 59.00 | 57.10 | 57.50 | 57.50 | 0.52% | 80,523 |
| Jul 3, 2025 | 55.50 | 57.70 | 55.50 | 57.20 | 57.20 | 3.25% | 63,252 |
| Jul 2, 2025 | 54.60 | 55.40 | 53.90 | 55.40 | 55.40 | 1.28% | 26,826 |
| Jul 1, 2025 | 54.20 | 55.40 | 54.20 | 54.70 | 54.70 | 1.11% | 38,589 |
| Jun 30, 2025 | 54.50 | 54.50 | 53.90 | 54.10 | 54.10 | - | 10,396 |
| Jun 27, 2025 | 54.00 | 54.70 | 54.00 | 54.10 | 54.10 | 0.93% | 66,379 |
| Jun 26, 2025 | 53.40 | 54.00 | 52.70 | 53.60 | 53.60 | 2.29% | 42,328 |
| Jun 25, 2025 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -0.76% | 22,913 |
| Jun 24, 2025 | 52.80 | 53.70 | 52.50 | 52.80 | 52.80 | -0.38% | 52,462 |
| Jun 23, 2025 | 50.50 | 53.70 | 50.30 | 53.00 | 53.00 | 4.95% | 90,524 |
| Jun 20, 2025 | 50.20 | 50.80 | 50.20 | 50.50 | 50.50 | -0.20% | 8,413 |
| Jun 19, 2025 | 50.30 | 50.90 | 49.50 | 50.60 | 50.60 | 0.60% | 31,349 |
| Jun 18, 2025 | 50.40 | 50.40 | 49.90 | 50.30 | 50.30 | - | 18,277 |
| Jun 17, 2025 | 50.40 | 50.50 | 50.00 | 50.30 | 50.30 | -0.20% | 17,662 |
| Jun 16, 2025 | 51.50 | 51.50 | 49.90 | 50.40 | 50.40 | -1.37% | 70,181 |
| Jun 13, 2025 | 51.20 | 52.00 | 50.50 | 51.10 | 51.10 | -1.92% | 46,285 |
| Jun 12, 2025 | 52.80 | 53.30 | 51.90 | 52.10 | 52.10 | -0.57% | 41,718 |
| Jun 11, 2025 | 52.50 | 53.10 | 52.10 | 52.40 | 52.40 | 0.58% | 44,072 |
| Jun 10, 2025 | 51.60 | 52.70 | 51.60 | 52.10 | 52.10 | 1.17% | 38,347 |
| Jun 6, 2025 | 50.20 | 51.80 | 50.20 | 51.50 | 51.50 | 3.21% | 67,693 |
| Jun 5, 2025 | 50.20 | 50.50 | 49.50 | 49.90 | 49.90 | -0.60% | 35,208 |
| Jun 4, 2025 | 49.60 | 50.50 | 49.45 | 50.20 | 50.20 | 0.50% | 22,335 |
| Jun 3, 2025 | 50.00 | 50.50 | 49.80 | 49.95 | 49.95 | 0.71% | 40,493 |
| Jun 2, 2025 | 50.90 | 50.90 | 49.45 | 49.60 | 49.60 | -1.20% | 19,793 |
| May 30, 2025 | 50.00 | 51.10 | 49.70 | 50.20 | 50.20 | 1.01% | 37,837 |
| May 28, 2025 | 49.70 | 50.20 | 49.70 | 49.70 | 49.70 | -0.80% | 14,483 |
| May 27, 2025 | 50.20 | 50.70 | 49.55 | 50.10 | 50.10 | -1.18% | 24,045 |
| May 26, 2025 | 50.90 | 51.00 | 50.10 | 50.70 | 50.70 | -0.20% | 65,786 |