Vistin Pharma ASA (OSL:VISTN)
Norway · Delayed Price · Currency is NOK 24.30
-0.20 (-0.82%)
At close: Aug 1, 2025
Vistin Pharma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.50 | 24.60 | 24.30 | 24.30 | 24.30 | -0.82% | 8,156 |
| Jul 31, 2025 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | - | 153 |
| Jul 30, 2025 | 24.30 | 24.50 | 24.20 | 24.50 | 24.50 | 1.24% | 22,714 |
| Jul 29, 2025 | 24.50 | 24.50 | 24.10 | 24.20 | 24.20 | 1.26% | 3,740 |
| Jul 28, 2025 | 24.60 | 24.60 | 23.90 | 23.90 | 23.90 | -2.45% | 42,193 |
| Jul 25, 2025 | 24.60 | 24.60 | 24.30 | 24.50 | 24.50 | 1.66% | 14,498 |
| Jul 24, 2025 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | - | 5,540 |
| Jul 23, 2025 | 24.20 | 24.30 | 24.10 | 24.10 | 24.10 | -0.41% | 25,595 |
| Jul 22, 2025 | 24.10 | 24.30 | 24.10 | 24.20 | 24.20 | -0.41% | 12,850 |
| Jul 21, 2025 | 24.40 | 24.40 | 24.10 | 24.30 | 24.30 | -0.41% | 18,828 |
| Jul 18, 2025 | 24.10 | 24.50 | 24.10 | 24.40 | 24.40 | -0.41% | 8,563 |
| Jul 17, 2025 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 21,339 |
| Jul 16, 2025 | 24.40 | 24.50 | 24.10 | 24.50 | 24.50 | 0.41% | 8,049 |
| Jul 15, 2025 | 24.90 | 24.90 | 24.00 | 24.40 | 24.40 | 2.09% | 21,499 |
| Jul 14, 2025 | 24.00 | 24.30 | 23.90 | 23.90 | 23.90 | -0.42% | 11,992 |
| Jul 11, 2025 | 24.30 | 24.30 | 23.60 | 24.00 | 24.00 | -2.83% | 83,703 |
| Jul 10, 2025 | 24.50 | 24.70 | 23.90 | 24.70 | 24.70 | 0.82% | 26,120 |
| Jul 9, 2025 | 25.00 | 25.00 | 24.20 | 24.50 | 24.50 | 1.24% | 4,960 |
| Jul 8, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | 8,040 |
| Jul 7, 2025 | 25.00 | 25.00 | 24.10 | 24.80 | 24.80 | 2.06% | 6,817 |
| Jul 4, 2025 | 24.30 | 24.40 | 24.30 | 24.30 | 24.30 | - | 11,018 |
| Jul 3, 2025 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | -1.22% | 6,624 |
| Jul 2, 2025 | 24.70 | 24.70 | 24.40 | 24.60 | 24.60 | -0.81% | 23,202 |
| Jul 1, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | -0.40% | 1,445 |
| Jun 30, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 8,295 |
| Jun 27, 2025 | 24.90 | 24.90 | 24.40 | 24.80 | 24.80 | 2.48% | 5,058 |
| Jun 26, 2025 | 24.30 | 24.90 | 24.20 | 24.20 | 24.20 | -3.20% | 5,361 |
| Jun 25, 2025 | 25.20 | 25.20 | 24.10 | 25.00 | 25.00 | -1.19% | 103,056 |
| Jun 24, 2025 | 24.10 | 25.30 | 24.10 | 25.30 | 25.30 | 1.61% | 37,366 |
| Jun 23, 2025 | 24.10 | 25.00 | 24.10 | 24.90 | 24.90 | 3.32% | 39,578 |
| Jun 20, 2025 | 24.20 | 24.50 | 24.00 | 24.10 | 24.10 | -1.63% | 20,588 |
| Jun 19, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 0.41% | 16,728 |
| Jun 18, 2025 | 24.40 | 24.40 | 24.10 | 24.40 | 24.40 | - | 14,488 |
| Jun 17, 2025 | 25.10 | 25.10 | 24.10 | 24.40 | 24.40 | 0.83% | 12,008 |
| Jun 16, 2025 | 25.10 | 25.10 | 24.20 | 24.20 | 24.20 | -0.41% | 24,777 |
| Jun 13, 2025 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | - | 12,726 |
| Jun 12, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 2,685 |
| Jun 11, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 36,147 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | - | 8,382 |
| Jun 6, 2025 | 24.30 | 24.50 | 24.20 | 24.20 | 24.20 | -0.41% | 13,184 |
| Jun 5, 2025 | 24.10 | 25.00 | 24.10 | 24.30 | 24.30 | -0.82% | 3,225 |
| Jun 4, 2025 | 25.70 | 25.70 | 24.10 | 24.50 | 24.50 | -5.04% | 11,387 |
| Jun 3, 2025 | 26.30 | 26.30 | 25.60 | 25.80 | 24.55 | -1.90% | 14,027 |
| Jun 2, 2025 | 26.00 | 26.30 | 25.20 | 26.30 | 25.03 | 1.15% | 21,675 |
| May 30, 2025 | 26.00 | 26.40 | 25.50 | 26.00 | 24.74 | - | 14,664 |
| May 28, 2025 | 25.20 | 26.00 | 25.10 | 26.00 | 24.74 | 3.59% | 11,097 |
| May 27, 2025 | 25.00 | 25.10 | 24.90 | 25.10 | 23.88 | 0.40% | 7,665 |
| May 26, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 23.79 | 1.63% | 10,814 |
| May 23, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 23.41 | - | 22,630 |
| May 22, 2025 | 24.50 | 24.80 | 24.50 | 24.60 | 23.41 | -1.60% | 14,104 |