Photocure ASA (OSL:PHO)
Norway · Delayed Price · Currency is NOK 61.70
+0.50 (0.82%)
Sep 5, 2025, 4:25 PM CET
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.40 | 62.20 | 61.10 | 61.70 | 61.70 | 0.82% | 38,043 |
| Sep 4, 2025 | 61.90 | 61.90 | 60.50 | 61.20 | 61.20 | - | 16,538 |
| Sep 3, 2025 | 61.20 | 62.50 | 61.20 | 61.20 | 61.20 | -0.33% | 22,503 |
| Sep 2, 2025 | 61.40 | 62.60 | 60.90 | 61.40 | 61.40 | -0.16% | 38,416 |
| Sep 1, 2025 | 62.00 | 64.00 | 61.40 | 61.50 | 61.50 | - | 76,842 |
| Aug 29, 2025 | 62.00 | 63.40 | 61.50 | 61.50 | 61.50 | -1.44% | 39,381 |
| Aug 28, 2025 | 61.60 | 62.50 | 60.90 | 62.40 | 62.40 | 1.79% | 34,078 |
| Aug 27, 2025 | 61.80 | 61.90 | 61.10 | 61.30 | 61.30 | -0.81% | 12,746 |
| Aug 26, 2025 | 61.10 | 62.10 | 61.10 | 61.80 | 61.80 | -0.64% | 20,775 |
| Aug 25, 2025 | 62.60 | 62.60 | 61.80 | 62.20 | 62.20 | - | 11,815 |
| Aug 22, 2025 | 62.00 | 62.40 | 61.30 | 62.20 | 62.20 | 0.81% | 13,454 |
| Aug 21, 2025 | 62.70 | 62.70 | 61.60 | 61.70 | 61.70 | -1.59% | 30,932 |
| Aug 20, 2025 | 63.60 | 63.60 | 62.10 | 62.70 | 62.70 | -0.63% | 11,592 |
| Aug 19, 2025 | 62.30 | 63.80 | 62.30 | 63.10 | 63.10 | 1.28% | 30,364 |
| Aug 18, 2025 | 61.90 | 62.50 | 61.30 | 62.30 | 62.30 | 0.65% | 31,775 |
| Aug 15, 2025 | 61.90 | 62.40 | 61.00 | 61.90 | 61.90 | 0.98% | 23,556 |
| Aug 14, 2025 | 61.90 | 61.90 | 60.90 | 61.30 | 61.30 | -0.65% | 16,650 |
| Aug 13, 2025 | 61.40 | 62.10 | 61.30 | 61.70 | 61.70 | 0.98% | 19,533 |
| Aug 12, 2025 | 61.10 | 61.50 | 60.70 | 61.10 | 61.10 | -0.97% | 21,300 |
| Aug 11, 2025 | 59.20 | 62.00 | 59.20 | 61.70 | 61.70 | 1.15% | 54,741 |
| Aug 8, 2025 | 60.80 | 61.10 | 59.20 | 61.00 | 61.00 | 1.16% | 37,022 |
| Aug 7, 2025 | 60.10 | 61.00 | 60.00 | 60.30 | 60.30 | 0.50% | 38,802 |
| Aug 6, 2025 | 63.90 | 63.90 | 59.70 | 60.00 | 60.00 | -5.36% | 92,174 |
| 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 |