Photocure ASA (OSL:PHO)
Norway · Delayed Price · Currency is NOK 49.00
+0.30 (0.62%)
Oct 2, 2026, 4:25 PM CET
Photocure ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 48.55 | 49.50 | 48.50 | 49.00 | 49.00 | 0.62% | 30,421 |
| Oct 1, 2026 | 49.35 | 50.00 | 48.55 | 48.70 | 48.70 | -3.18% | 109,917 |
| Sep 30, 2026 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | 0.20% | 23,596 |
| Sep 29, 2026 | 49.00 | 50.90 | 49.00 | 50.20 | 50.20 | 2.45% | 85,287 |
| Sep 28, 2026 | 49.60 | 50.30 | 48.80 | 49.00 | 49.00 | -1.61% | 52,679 |
| Sep 25, 2026 | 50.80 | 50.90 | 47.10 | 49.80 | 49.80 | -1.97% | 182,742 |
| Sep 24, 2026 | 51.90 | 51.90 | 50.70 | 50.80 | 50.80 | -2.12% | 48,584 |
| Sep 23, 2026 | 52.20 | 52.20 | 51.30 | 51.90 | 51.90 | 0.19% | 34,158 |
| Sep 22, 2026 | 53.10 | 53.10 | 51.60 | 51.80 | 51.80 | -1.89% | 31,023 |
| Sep 21, 2026 | 52.20 | 53.10 | 51.60 | 52.80 | 52.80 | 2.13% | 37,508 |
| Sep 18, 2026 | 52.10 | 52.10 | 51.40 | 51.70 | 51.70 | -0.58% | 29,298 |
| Sep 17, 2026 | 51.10 | 52.40 | 51.10 | 52.00 | 52.00 | 0.78% | 19,444 |
| Sep 16, 2026 | 50.70 | 52.60 | 50.70 | 51.60 | 51.60 | 0.98% | 60,082 |
| Sep 15, 2026 | 50.70 | 51.30 | 50.60 | 51.10 | 51.10 | -0.78% | 31,977 |
| Sep 14, 2026 | 52.00 | 52.30 | 51.10 | 51.50 | 51.50 | -0.77% | 62,199 |
| 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 |