Vistin Pharma ASA (OSL:VISTN)
Norway · Delayed Price · Currency is NOK 19.80
-0.20 (-1.00%)
At close: Dec 1, 2025
Vistin Pharma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | -1.00% | 35,089 |
| Nov 28, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | - | 7,984 |
| Nov 27, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -0.99% | 14,228 |
| Nov 26, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -0.49% | 12,114 |
| Nov 25, 2025 | 20.20 | 20.60 | 20.20 | 20.30 | 20.30 | 1.00% | 8,433 |
| Nov 24, 2025 | 20.10 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 3,212 |
| Nov 21, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | - | 502 |
| Nov 20, 2025 | 19.85 | 20.40 | 19.85 | 20.30 | 20.30 | 1.00% | 15,348 |
| Nov 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | 16 |
| Nov 18, 2025 | 20.70 | 20.70 | 20.00 | 20.30 | 20.30 | 1.00% | 7,773 |
| Nov 17, 2025 | 20.70 | 20.70 | 19.80 | 20.10 | 20.10 | -1.95% | 233,183 |
| Nov 14, 2025 | 20.30 | 20.60 | 20.30 | 20.50 | 20.50 | 0.99% | 2,502 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | -0.98% | 16,390 |
| Nov 12, 2025 | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -0.49% | 15,203 |
| Nov 11, 2025 | 21.50 | 21.50 | 20.40 | 20.60 | 20.60 | - | 15,033 |
| Nov 10, 2025 | 20.00 | 20.90 | 20.00 | 20.60 | 20.60 | 1.48% | 24,382 |
| Nov 7, 2025 | 19.90 | 20.50 | 19.75 | 20.30 | 20.30 | 2.78% | 61,109 |
| Nov 6, 2025 | 21.30 | 21.30 | 19.50 | 19.75 | 19.75 | -6.84% | 74,922 |
| Nov 5, 2025 | 21.60 | 22.00 | 21.00 | 21.20 | 21.20 | -1.85% | 19,500 |
| Nov 4, 2025 | 21.90 | 22.10 | 21.50 | 21.60 | 21.60 | 0.47% | 11,404 |
| Nov 3, 2025 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | -1.38% | 10,281 |
| Oct 31, 2025 | 22.00 | 22.00 | 21.50 | 21.80 | 21.80 | -1.36% | 38,205 |
| Oct 30, 2025 | 22.00 | 22.50 | 22.00 | 22.10 | 22.10 | -1.34% | 7,621 |
| Oct 29, 2025 | 22.50 | 22.50 | 21.90 | 22.40 | 22.40 | 0.45% | 28,584 |
| Oct 28, 2025 | 22.40 | 22.50 | 22.20 | 22.30 | 22.30 | 0.45% | 10,926 |
| 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 |