Photocure ASA (OSL:PHO)
Norway · Delayed Price · Currency is NOK 51.30
-0.60 (-1.16%)
Sep 14, 2026, 1:32 PM CET
Photocure ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 53.00 | 53.20 | 51.90 | 51.90 | 51.90 | -2.44% | 44,099 |
| Sep 10, 2026 | 53.60 | 53.60 | 52.80 | 53.20 | 53.20 | -0.19% | 32,881 |
| Sep 9, 2026 | 53.90 | 53.90 | 53.00 | 53.30 | 53.30 | -0.37% | 45,781 |
| Sep 8, 2026 | 53.50 | 54.00 | 53.20 | 53.50 | 53.50 | - | 62,593 |
| Sep 7, 2026 | 53.40 | 54.20 | 53.40 | 53.50 | 53.50 | - | 40,996 |
| Sep 4, 2026 | 53.80 | 54.20 | 53.00 | 53.50 | 53.50 | -0.74% | 48,748 |
| Sep 3, 2026 | 53.80 | 54.30 | 53.40 | 53.90 | 53.90 | 0.75% | 21,162 |
| Sep 2, 2026 | 53.90 | 54.30 | 52.70 | 53.50 | 53.50 | -0.56% | 97,323 |
| Sep 1, 2026 | 54.30 | 54.40 | 53.80 | 53.80 | 53.80 | -1.28% | 38,116 |
| Aug 31, 2026 | 56.80 | 56.80 | 54.50 | 54.50 | 54.50 | -2.33% | 62,650 |
| Aug 28, 2026 | 56.80 | 56.80 | 55.40 | 55.80 | 55.80 | -0.71% | 62,724 |
| Aug 27, 2026 | 54.70 | 56.50 | 54.30 | 56.20 | 56.20 | 3.12% | 102,351 |
| Aug 26, 2026 | 54.60 | 54.80 | 53.80 | 54.50 | 54.50 | 0.93% | 40,175 |
| Aug 25, 2026 | 54.00 | 54.10 | 53.50 | 54.00 | 54.00 | - | 40,737 |
| Aug 24, 2026 | 54.50 | 54.80 | 53.70 | 54.00 | 54.00 | -0.18% | 66,967 |
| Aug 21, 2026 | 53.90 | 54.30 | 53.60 | 54.10 | 54.10 | - | 61,351 |
| Aug 20, 2026 | 54.40 | 55.50 | 54.10 | 54.10 | 54.10 | 0.19% | 54,007 |
| Aug 19, 2026 | 55.20 | 55.40 | 54.00 | 54.00 | 54.00 | -2.88% | 154,967 |
| Aug 18, 2026 | 57.80 | 58.00 | 55.60 | 55.60 | 55.60 | -3.30% | 96,514 |
| Aug 17, 2026 | 60.20 | 60.50 | 57.30 | 57.50 | 57.50 | 1.77% | 320,703 |
| Aug 14, 2026 | 53.50 | 57.90 | 53.50 | 56.50 | 56.50 | 5.61% | 349,944 |
| Aug 13, 2026 | 52.70 | 54.30 | 52.70 | 53.50 | 53.50 | 1.52% | 58,141 |
| Aug 12, 2026 | 51.60 | 53.50 | 51.60 | 52.70 | 52.70 | 1.15% | 40,740 |
| Aug 11, 2026 | 53.40 | 53.40 | 52.10 | 52.10 | 52.10 | -0.95% | 34,469 |
| Aug 10, 2026 | 52.70 | 53.30 | 52.20 | 52.60 | 52.60 | 2.14% | 45,311 |
| Aug 7, 2026 | 52.30 | 52.50 | 51.50 | 51.50 | 51.50 | 0.19% | 80,550 |
| Aug 6, 2026 | 51.40 | 52.20 | 50.50 | 51.40 | 51.40 | 1.58% | 80,356 |
| Aug 5, 2026 | 49.45 | 51.40 | 48.20 | 50.60 | 50.60 | 5.20% | 161,346 |
| Aug 4, 2026 | 48.25 | 49.00 | 46.25 | 48.10 | 48.10 | -6.96% | 347,312 |
| Aug 3, 2026 | 52.90 | 53.20 | 51.50 | 51.70 | 51.70 | -2.45% | 81,912 |
| Jul 31, 2026 | 53.30 | 54.80 | 52.80 | 53.00 | 53.00 | -0.56% | 52,923 |
| Jul 30, 2026 | 54.00 | 54.50 | 52.80 | 53.30 | 53.30 | -1.48% | 100,090 |
| Jul 29, 2026 | 56.00 | 56.00 | 53.90 | 54.10 | 54.10 | -4.75% | 138,087 |
| Jul 28, 2026 | 57.00 | 57.30 | 56.10 | 56.80 | 56.80 | -0.18% | 21,717 |
| Jul 27, 2026 | 56.30 | 57.80 | 56.10 | 56.90 | 56.90 | 1.43% | 26,376 |
| Jul 24, 2026 | 56.10 | 56.70 | 56.10 | 56.10 | 56.10 | -0.53% | 15,419 |
| Jul 23, 2026 | 56.30 | 57.10 | 56.30 | 56.40 | 56.40 | 0.18% | 15,354 |
| Jul 22, 2026 | 56.30 | 57.10 | 55.90 | 56.30 | 56.30 | - | 48,088 |
| Jul 21, 2026 | 57.70 | 58.10 | 54.80 | 56.30 | 56.30 | -2.26% | 84,627 |
| Jul 20, 2026 | 57.90 | 58.30 | 57.60 | 57.60 | 57.60 | -0.17% | 12,401 |
| Jul 17, 2026 | 57.50 | 58.60 | 57.40 | 57.70 | 57.70 | 0.17% | 20,065 |
| Jul 16, 2026 | 57.60 | 58.00 | 57.30 | 57.60 | 57.60 | -0.69% | 15,795 |
| Jul 15, 2026 | 57.00 | 58.60 | 56.90 | 58.00 | 58.00 | 0.35% | 21,577 |
| Jul 14, 2026 | 59.20 | 59.20 | 57.20 | 57.80 | 57.80 | -2.03% | 45,180 |
| Jul 13, 2026 | 59.20 | 60.00 | 58.70 | 59.00 | 59.00 | - | 27,229 |
| Jul 10, 2026 | 58.90 | 59.60 | 58.90 | 59.00 | 59.00 | 0.51% | 18,951 |
| Jul 9, 2026 | 59.80 | 59.80 | 58.50 | 58.70 | 58.70 | -1.18% | 22,028 |
| Jul 8, 2026 | 59.40 | 59.70 | 58.60 | 59.40 | 59.40 | - | 24,378 |
| Jul 7, 2026 | 59.00 | 60.30 | 59.00 | 59.40 | 59.40 | 1.02% | 19,126 |
| Jul 6, 2026 | 58.70 | 59.10 | 58.40 | 58.80 | 58.80 | - | 16,989 |