Vistin Pharma ASA (OSL:VISTN)
Norway · Delayed Price · Currency is NOK 22.10
+0.10 (0.45%)
At close: Oct 24, 2025
Vistin Pharma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 22.10 | 22.20 | 21.50 | 22.20 | 22.20 | 0.45% | 16,782 |
| Oct 24, 2025 | 22.00 | 22.10 | 21.40 | 22.10 | 22.10 | 0.45% | 439 |
| Oct 23, 2025 | 21.00 | 22.10 | 21.00 | 22.00 | 22.00 | 1.38% | 16,032 |
| Oct 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Oct 21, 2025 | 21.10 | 21.80 | 20.40 | 21.70 | 21.70 | 1.88% | 118,555 |
| Oct 20, 2025 | 21.70 | 21.90 | 21.30 | 21.30 | 21.30 | -1.84% | 10,393 |
| Oct 17, 2025 | 21.60 | 21.70 | 21.00 | 21.70 | 21.70 | 0.93% | 23,225 |
| Oct 16, 2025 | 21.50 | 22.00 | 21.10 | 21.50 | 21.50 | -1.38% | 31,199 |
| Oct 15, 2025 | 22.10 | 22.40 | 21.50 | 21.80 | 21.80 | -2.68% | 84,607 |
| Oct 14, 2025 | 22.80 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | 7,529 |
| Oct 13, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 1.33% | 7,079 |
| Oct 10, 2025 | 22.70 | 23.20 | 22.10 | 22.50 | 22.50 | -2.60% | 15,880 |
| Oct 9, 2025 | 23.70 | 23.70 | 22.80 | 23.10 | 23.10 | - | 9,830 |
| Oct 8, 2025 | 23.00 | 23.10 | 22.60 | 23.10 | 23.10 | - | 8,617 |
| Oct 7, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | - | 10,091 |
| Oct 6, 2025 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 0.43% | 6,915 |
| Oct 3, 2025 | 22.80 | 23.00 | 22.20 | 23.00 | 23.00 | 0.44% | 74,349 |
| Oct 2, 2025 | 23.30 | 23.30 | 22.80 | 22.90 | 22.90 | 0.44% | 8,508 |
| Oct 1, 2025 | 23.30 | 23.30 | 22.80 | 22.80 | 22.80 | - | 20,636 |
| Sep 30, 2025 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | -3.80% | 66,164 |
| Sep 29, 2025 | 23.10 | 23.70 | 23.10 | 23.70 | 23.70 | 2.60% | 6,892 |
| Sep 26, 2025 | 23.10 | 23.30 | 23.10 | 23.10 | 23.10 | -0.43% | 14,438 |
| Sep 25, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | 0.43% | 335 |
| Sep 24, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -1.70% | 574 |
| Sep 23, 2025 | 23.50 | 23.50 | 23.30 | 23.50 | 23.50 | 0.43% | 1,540 |
| Sep 22, 2025 | 23.30 | 23.40 | 23.10 | 23.40 | 23.40 | -1.27% | 34,837 |
| Sep 19, 2025 | 23.80 | 23.80 | 23.20 | 23.70 | 23.70 | - | 6,459 |
| Sep 18, 2025 | 23.80 | 23.80 | 23.40 | 23.70 | 23.70 | 1.28% | 239 |
| Sep 17, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 1,159 |
| Sep 16, 2025 | 23.30 | 23.40 | 23.30 | 23.30 | 23.30 | -1.27% | 3,125 |
| Sep 15, 2025 | 23.70 | 23.70 | 23.30 | 23.60 | 23.60 | -0.42% | 1,256 |
| Sep 12, 2025 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | 2.16% | 10,040 |
| Sep 11, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 0.43% | 3,706 |
| Sep 10, 2025 | 23.60 | 23.70 | 23.10 | 23.10 | 23.10 | -1.28% | 9,544 |
| Sep 9, 2025 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | - | 3,816 |
| Sep 8, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 888 |
| Sep 5, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.85% | 12,077 |
| Sep 4, 2025 | 23.50 | 23.50 | 23.30 | 23.50 | 23.50 | 0.43% | 4,035 |
| Sep 3, 2025 | 23.90 | 23.90 | 23.40 | 23.40 | 23.40 | - | 7,017 |
| Sep 2, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -2.09% | 14,272 |
| Sep 1, 2025 | 24.00 | 24.00 | 23.30 | 23.90 | 23.90 | 0.42% | 8,795 |
| Aug 29, 2025 | 24.30 | 24.30 | 23.60 | 23.80 | 23.80 | 0.42% | 2,101 |
| Aug 28, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -0.84% | 5,835 |
| Aug 27, 2025 | 23.90 | 23.90 | 23.50 | 23.90 | 23.90 | 0.84% | 12,548 |
| Aug 26, 2025 | 23.70 | 23.80 | 23.70 | 23.70 | 23.70 | -0.84% | 7,610 |
| Aug 25, 2025 | 23.70 | 23.90 | 23.50 | 23.90 | 23.90 | 0.42% | 26,223 |
| Aug 22, 2025 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | -0.42% | 9,525 |
| Aug 21, 2025 | 24.00 | 24.40 | 23.90 | 23.90 | 23.90 | -0.42% | 13,661 |
| Aug 20, 2025 | 23.60 | 24.10 | 23.60 | 24.00 | 24.00 | - | 10,731 |
| Aug 19, 2025 | 23.80 | 24.10 | 23.80 | 24.00 | 24.00 | -0.41% | 1,095 |