Photocure ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	59.10	59.90	58.80	59.00	59.00	-0.51%	47,622
Feb 19, 2026	62.10	63.10	59.00	59.30	59.30	-5.27%	80,583
Feb 18, 2026	60.00	63.50	58.50	62.60	62.60	0.97%	110,431
Feb 17, 2026	61.20	62.20	60.90	62.00	62.00	0.32%	51,588
Feb 16, 2026	63.80	63.80	61.40	61.80	61.80	-1.90%	36,635
Feb 13, 2026	63.00	63.80	62.50	63.00	63.00	-0.32%	19,673
Feb 12, 2026	63.90	64.00	62.70	63.20	63.20	-0.47%	50,431
Feb 11, 2026	65.90	65.90	63.10	63.50	63.50	-3.35%	62,973
Feb 10, 2026	65.90	66.70	65.00	65.70	65.70	0.61%	18,729
Feb 9, 2026	65.90	66.30	65.30	65.30	65.30	-	14,472
Feb 6, 2026	65.20	66.20	64.00	65.30	65.30	-1.06%	86,878
Feb 5, 2026	67.20	67.50	65.20	66.00	66.00	-2.94%	55,674
Feb 4, 2026	69.20	69.50	67.60	68.00	68.00	-1.45%	35,759
Feb 3, 2026	69.00	69.30	68.90	69.00	69.00	0.88%	38,207
Feb 2, 2026	69.00	69.00	67.90	68.40	68.40	-1.01%	23,369
Jan 30, 2026	68.70	69.90	68.30	69.10	69.10	0.29%	42,643
Jan 29, 2026	71.10	71.10	68.00	68.90	68.90	-3.91%	80,245
Jan 28, 2026	72.20	72.20	70.00	71.70	71.70	-0.42%	70,565
Jan 27, 2026	71.40	72.80	71.40	72.00	72.00	0.14%	35,691
Jan 26, 2026	72.40	73.30	71.10	71.90	71.90	-0.69%	53,044
Jan 23, 2026	73.00	73.60	72.00	72.40	72.40	-0.96%	106,274
Jan 22, 2026	73.30	74.60	72.90	73.10	73.10	-0.14%	87,718
Jan 21, 2026	74.80	74.80	72.10	73.20	73.20	-1.88%	73,149
Jan 20, 2026	74.40	75.50	74.20	74.60	74.60	0.54%	44,150
Jan 19, 2026	77.10	77.10	73.70	74.20	74.20	-5.24%	81,181
Jan 16, 2026	78.60	79.60	77.70	78.30	78.30	-0.38%	51,796
Jan 15, 2026	79.40	79.80	78.40	78.60	78.60	-0.51%	32,074
Jan 14, 2026	77.90	79.50	77.00	79.00	79.00	1.80%	47,637
Jan 13, 2026	79.00	79.00	77.60	77.60	77.60	0.26%	55,602
Jan 12, 2026	76.50	77.80	76.40	77.40	77.40	1.71%	38,217
Jan 9, 2026	77.10	78.00	76.10	76.10	76.10	-0.91%	48,698
Jan 8, 2026	74.20	77.20	73.50	76.80	76.80	2.95%	97,479
Jan 7, 2026	74.80	75.20	73.10	74.60	74.60	-	73,333
Jan 6, 2026	71.90	74.60	71.00	74.60	74.60	5.67%	104,446
Jan 5, 2026	71.70	72.00	69.00	70.60	70.60	-1.81%	112,507
Jan 2, 2026	71.40	73.30	71.40	71.90	71.90	0.70%	82,040
Dec 30, 2025	70.00	71.50	70.00	71.40	71.40	0.99%	58,537
Dec 29, 2025	69.70	71.50	69.70	70.70	70.70	3.06%	63,373
Dec 23, 2025	69.00	69.70	68.20	68.60	68.60	-0.58%	42,678
Dec 22, 2025	68.20	69.20	67.50	69.00	69.00	0.88%	42,044
Dec 19, 2025	66.80	68.40	66.40	68.40	68.40	3.32%	85,112
Dec 18, 2025	66.40	66.50	65.40	66.20	66.20	0.30%	33,936
Dec 17, 2025	66.90	67.50	66.00	66.00	66.00	0.76%	66,962
Dec 16, 2025	65.00	66.20	64.90	65.50	65.50	1.24%	39,917
Dec 15, 2025	67.00	67.00	63.80	64.70	64.70	-3.58%	70,218
Dec 12, 2025	67.00	67.80	66.70	67.10	67.10	-0.30%	39,929
Dec 11, 2025	66.50	67.50	66.30	67.30	67.30	1.20%	31,910
Dec 10, 2025	66.00	66.50	64.90	66.50	66.50	1.22%	35,858
Dec 9, 2025	66.30	66.30	64.90	65.70	65.70	-0.61%	17,757
Dec 8, 2025	67.50	67.50	65.50	66.10	66.10	-0.30%	27,632