Photocure ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	59.30	60.00	58.30	58.80	58.80	-0.68%	28,832
Jul 2, 2026	58.60	59.70	57.90	59.20	59.20	1.89%	17,760
Jul 1, 2026	59.80	60.10	57.60	58.10	58.10	-2.02%	55,585
Jun 30, 2026	61.40	61.40	59.30	59.30	59.30	-1.33%	19,305
Jun 29, 2026	61.50	61.80	60.00	60.10	60.10	-1.15%	53,101
Jun 26, 2026	59.60	60.80	59.20	60.80	60.80	1.67%	13,361
Jun 25, 2026	59.60	60.30	59.10	59.80	59.80	-0.33%	49,128
Jun 24, 2026	60.50	60.50	59.30	60.00	60.00	-0.83%	33,349
Jun 23, 2026	60.60	60.60	59.60	60.50	60.50	-	20,797
Jun 22, 2026	59.90	61.40	59.60	60.50	60.50	0.83%	45,479
Jun 19, 2026	59.20	60.30	59.20	60.00	60.00	0.84%	53,697
Jun 18, 2026	60.50	60.50	59.10	59.50	59.50	-1.33%	47,129
Jun 17, 2026	61.70	61.70	60.10	60.30	60.30	-1.47%	23,709
Jun 16, 2026	59.50	62.10	59.50	61.20	61.20	3.73%	175,829