Photocure ASA (OSL:PHO)
Norway · Delayed Price · Currency is NOK 49.00
-0.30 (-0.61%)
Oct 23, 2026, 4:25 PM CEST
Photocure ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.30 | 49.65 | 48.60 | 49.00 | 49.00 | -0.61% | 33,135 |
| Oct 22, 2026 | 50.00 | 50.50 | 48.95 | 49.30 | 49.30 | -2.38% | 22,917 |
| Oct 21, 2026 | 50.00 | 50.80 | 49.85 | 50.50 | 50.50 | 0.80% | 29,033 |
| Oct 20, 2026 | 50.50 | 50.50 | 49.30 | 50.10 | 50.10 | 0.30% | 21,186 |
| Oct 19, 2026 | 49.05 | 50.00 | 49.00 | 49.95 | 49.95 | 0.40% | 30,984 |
| Oct 16, 2026 | 49.50 | 50.30 | 49.30 | 49.75 | 49.75 | 1.02% | 29,517 |
| Oct 15, 2026 | 48.90 | 49.35 | 48.90 | 49.25 | 49.25 | -0.71% | 23,611 |
| Oct 14, 2026 | 49.40 | 49.80 | 49.30 | 49.60 | 49.60 | 1.12% | 21,880 |
| Oct 13, 2026 | 49.70 | 50.00 | 48.80 | 49.05 | 49.05 | -0.91% | 33,669 |
| Oct 12, 2026 | 49.85 | 50.40 | 48.80 | 49.50 | 49.50 | 0.20% | 40,090 |
| Oct 9, 2026 | 49.10 | 49.80 | 48.90 | 49.40 | 49.40 | 1.86% | 63,510 |
| Oct 8, 2026 | 49.50 | 49.70 | 48.35 | 48.50 | 48.50 | -2.02% | 28,707 |
| Oct 7, 2026 | 48.40 | 50.00 | 48.10 | 49.50 | 49.50 | 2.70% | 60,667 |
| Oct 6, 2026 | 48.40 | 49.00 | 48.10 | 48.20 | 48.20 | 0.21% | 43,588 |
| Oct 5, 2026 | 49.00 | 49.30 | 48.10 | 48.10 | 48.10 | -1.84% | 39,171 |
| 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 |