Photocure ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	60.50	60.50	59.50	60.50	60.50	1.17%	39,384
Jun 2, 2026	59.60	60.10	58.20	59.80	59.80	-0.17%	120,741
Jun 1, 2026	62.00	62.00	59.50	59.90	59.90	-3.39%	145,560
May 29, 2026	63.80	64.40	61.80	62.00	62.00	-3.88%	79,106
May 28, 2026	65.50	65.50	63.70	64.50	64.50	-0.46%	24,769
May 27, 2026	65.90	65.90	64.40	64.80	64.80	-1.67%	20,414
May 26, 2026	66.70	67.40	65.50	65.90	65.90	-0.30%	30,962
May 22, 2026	66.50	67.80	65.80	66.10	66.10	0.30%	49,307
May 21, 2026	65.80	67.00	65.60	65.90	65.90	0.46%	24,399
May 20, 2026	65.50	66.40	64.70	65.60	65.60	0.15%	43,286
May 19, 2026	65.40	66.10	64.70	65.50	65.50	-0.76%	21,188
May 18, 2026	63.00	66.30	62.70	66.00	66.00	5.26%	79,541
May 15, 2026	63.20	63.80	62.40	62.70	62.70	-0.63%	64,804
May 13, 2026	63.00	63.50	62.00	63.10	63.10	-	52,086
May 12, 2026	63.10	63.60	62.70	63.10	63.10	-0.63%	25,324
May 11, 2026	64.90	64.90	63.20	63.50	63.50	-0.94%	22,948
May 8, 2026	66.80	66.80	63.80	64.10	64.10	-3.17%	65,495
May 7, 2026	68.40	68.50	65.30	66.20	66.20	0.46%	98,549
May 6, 2026	66.80	67.00	65.20	65.90	65.90	-1.20%	42,837
May 5, 2026	67.50	68.00	66.00	66.70	66.70	-1.77%	36,871
May 4, 2026	66.00	68.10	66.00	67.90	67.90	3.19%	49,289
Apr 30, 2026	65.90	66.30	65.00	65.80	65.80	-0.75%	57,064
Apr 29, 2026	67.50	67.80	65.50	66.30	66.30	-1.49%	71,627
Apr 28, 2026	69.50	69.50	67.30	67.30	67.30	-3.58%	64,047
Apr 27, 2026	67.50	70.60	67.50	69.80	69.80	2.65%	55,997
Apr 24, 2026	70.40	70.50	67.90	68.00	68.00	-2.30%	70,746
Apr 23, 2026	69.80	70.90	66.60	69.60	69.60	0.14%	64,217
Apr 22, 2026	66.50	69.90	66.00	69.50	69.50	5.78%	196,927
Apr 21, 2026	71.40	72.80	65.70	65.70	65.70	-12.05%	339,246
Apr 20, 2026	76.90	76.90	74.30	74.70	74.70	-1.32%	85,444
Apr 17, 2026	72.80	76.50	70.30	75.70	75.70	7.07%	176,781
Apr 16, 2026	73.00	73.40	70.50	70.70	70.70	-1.94%	68,343
Apr 15, 2026	68.60	72.90	68.50	72.10	72.10	4.95%	184,851
Apr 14, 2026	64.60	69.30	64.60	68.70	68.70	8.87%	204,089
Apr 13, 2026	61.60	63.10	60.00	63.10	63.10	5.17%	218,131
Apr 10, 2026	58.70	60.60	58.30	60.00	60.00	2.21%	52,704
Apr 9, 2026	58.50	59.10	58.50	58.70	58.70	-0.17%	19,098
Apr 8, 2026	58.90	59.20	57.80	58.80	58.80	1.20%	49,766
Apr 7, 2026	59.40	59.50	57.90	58.10	58.10	-2.68%	77,939
Apr 1, 2026	59.80	60.50	58.80	59.70	59.70	0.67%	51,978
Mar 31, 2026	56.20	59.80	56.20	59.30	59.30	6.65%	113,492
Mar 30, 2026	60.00	60.00	55.20	55.60	55.60	-12.72%	346,351
Mar 27, 2026	64.00	64.40	63.20	63.70	63.70	-0.93%	38,921
Mar 26, 2026	63.90	65.00	63.70	64.30	64.30	0.78%	28,339
Mar 25, 2026	63.70	64.60	62.90	63.80	63.80	0.79%	63,240
Mar 24, 2026	62.00	64.40	60.80	63.30	63.30	2.59%	87,098
Mar 23, 2026	62.00	62.50	59.00	61.70	61.70	-1.44%	186,798
Mar 20, 2026	64.20	64.20	62.60	62.60	62.60	-2.49%	41,296
Mar 19, 2026	64.90	65.50	63.40	64.20	64.20	-2.43%	76,457
Mar 18, 2026	65.50	67.00	65.50	65.80	65.80	0.30%	40,957