Vistin Pharma ASA (OSL:VISTN)
Norway · Delayed Price · Currency is NOK 18.20
-0.05 (-0.27%)
At close: Oct 2, 2026
Vistin Pharma ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -0.27% | 3,439 |
| Oct 1, 2026 | 18.05 | 18.25 | 18.05 | 18.25 | 18.25 | -1.35% | 4,735 |
| Sep 30, 2026 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | 1.09% | 8,700 |
| Sep 29, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 269 |
| Sep 28, 2026 | 18.50 | 18.55 | 18.45 | 18.50 | 18.50 | 1.37% | 2,607 |
| Sep 25, 2026 | 18.40 | 18.40 | 17.80 | 18.25 | 18.25 | - | 13,216 |
| Sep 24, 2026 | 18.00 | 18.30 | 18.00 | 18.25 | 18.25 | - | 8,328 |
| Sep 23, 2026 | 18.10 | 18.30 | 18.10 | 18.25 | 18.25 | 0.83% | 14,424 |
| Sep 22, 2026 | 18.75 | 18.75 | 18.10 | 18.10 | 18.10 | -2.16% | 8,471 |
| Sep 21, 2026 | 19.10 | 19.10 | 17.95 | 18.50 | 18.50 | -2.12% | 41,072 |
| Sep 18, 2026 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | 2.16% | 138 |
| Sep 17, 2026 | 18.75 | 19.05 | 18.50 | 18.50 | 18.50 | -1.07% | 9,408 |
| Sep 16, 2026 | 18.70 | 19.10 | 18.70 | 18.70 | 18.70 | - | 1,433 |
| Sep 15, 2026 | 19.05 | 19.05 | 18.70 | 18.70 | 18.70 | -1.58% | 18,480 |
| Sep 14, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - | 345 |
| Sep 11, 2026 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | -0.26% | 35,031 |
| Sep 10, 2026 | 18.95 | 19.15 | 18.95 | 19.05 | 19.05 | -1.55% | 5,223 |
| Sep 9, 2026 | 19.20 | 19.35 | 18.65 | 19.35 | 19.35 | 1.04% | 7,940 |
| Sep 8, 2026 | 18.80 | 19.15 | 18.75 | 19.15 | 19.15 | 0.79% | 10,834 |
| Sep 7, 2026 | 20.00 | 20.50 | 19.00 | 19.00 | 19.00 | - | 34,237 |
| Sep 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5,900 |
| Sep 3, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | -0.26% | 9,053 |
| Sep 2, 2026 | 19.30 | 19.30 | 19.00 | 19.05 | 19.05 | -1.80% | 7,661 |
| Sep 1, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 2.11% | 10,510 |
| Aug 31, 2026 | 19.50 | 19.50 | 18.85 | 19.00 | 19.00 | -0.26% | 18,656 |
| Aug 28, 2026 | 19.05 | 19.30 | 19.05 | 19.05 | 19.05 | - | 1,449 |
| Aug 27, 2026 | 19.50 | 19.50 | 18.55 | 19.05 | 19.05 | -1.30% | 26,764 |
| Aug 26, 2026 | 18.85 | 19.30 | 18.35 | 19.30 | 19.30 | 0.78% | 53,956 |
| Aug 25, 2026 | 19.35 | 19.35 | 18.90 | 19.15 | 19.15 | -0.78% | 18,788 |
| Aug 24, 2026 | 18.55 | 19.35 | 18.55 | 19.30 | 19.30 | - | 4,048 |
| Aug 21, 2026 | 19.00 | 19.35 | 18.70 | 19.30 | 19.30 | - | 20,955 |
| Aug 20, 2026 | 19.50 | 19.50 | 17.70 | 19.30 | 19.30 | -4.46% | 101,460 |
| Aug 19, 2026 | 20.30 | 20.40 | 20.20 | 20.20 | 20.20 | 0.50% | 2,831 |
| Aug 18, 2026 | 20.20 | 20.50 | 20.10 | 20.10 | 20.10 | - | 5,533 |
| Aug 17, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 1,402 |
| Aug 14, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 0.50% | 59,440 |
| Aug 13, 2026 | 20.20 | 20.20 | 19.70 | 20.10 | 20.10 | -0.50% | 7,028 |
| Aug 12, 2026 | 20.10 | 20.20 | 19.90 | 20.20 | 20.20 | - | 11,161 |
| Aug 11, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | 3,832 |
| Aug 10, 2026 | 20.00 | 20.10 | 19.80 | 19.90 | 19.90 | -0.50% | 3,560 |
| Aug 7, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 7,155 |
| Aug 6, 2026 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | -0.99% | 26,362 |
| Aug 5, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 3,463 |
| Aug 4, 2026 | 20.20 | 20.20 | 19.80 | 20.10 | 20.10 | 1.01% | 2,440 |
| Aug 3, 2026 | 20.40 | 20.50 | 19.75 | 19.90 | 19.90 | -1.97% | 9,370 |
| Jul 31, 2026 | 19.85 | 20.30 | 19.85 | 20.30 | 20.30 | 0.50% | 7,668 |
| Jul 30, 2026 | 20.00 | 20.20 | 19.65 | 20.20 | 20.20 | -0.49% | 6,554 |
| Jul 29, 2026 | 20.20 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 696 |
| Jul 28, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | -1.48% | 25,662 |
| Jul 27, 2026 | 20.50 | 20.50 | 20.00 | 20.30 | 20.30 | 1.50% | 693 |