Photocure ASA (OSL:PHO)
Norway
· Delayed Price · Currency is NOK 71.10
+1.20 (1.72%)
Mar 9, 2026, 4:25 PM CET
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.20 | 71.40 | 69.10 | 71.10 | 71.10 | 1.72% | 84,023 |
| Mar 6, 2026 | 70.80 | 71.30 | 69.30 | 69.90 | 69.90 | 0.58% | 91,540 |
| Mar 5, 2026 | 71.20 | 71.40 | 68.90 | 69.50 | 69.50 | -1.97% | 90,804 |
| Mar 4, 2026 | 71.30 | 71.40 | 68.00 | 70.90 | 70.90 | -2.48% | 164,976 |
| Mar 3, 2026 | 63.50 | 79.00 | 63.40 | 72.70 | 72.70 | 13.42% | 719,845 |
| Mar 2, 2026 | 63.50 | 64.20 | 61.40 | 64.10 | 64.10 | 1.10% | 89,774 |
| Feb 27, 2026 | 59.00 | 64.80 | 59.00 | 63.40 | 63.40 | 7.82% | 251,789 |
| Feb 26, 2026 | 59.10 | 59.60 | 58.50 | 58.80 | 58.80 | -0.84% | 33,398 |
| Feb 25, 2026 | 58.20 | 59.90 | 57.60 | 59.30 | 59.30 | 2.42% | 46,154 |
| Feb 24, 2026 | 58.80 | 58.80 | 57.80 | 57.90 | 57.90 | -1.36% | 26,158 |
| Feb 23, 2026 | 59.00 | 59.60 | 58.50 | 58.70 | 58.70 | -0.51% | 35,786 |
| Feb 20, 2026 | 59.10 | 59.90 | 58.80 | 59.00 | 59.00 | -0.51% | 47,622 |
| Feb 19, 2026 | 62.10 | 63.10 | 59.00 | 59.30 | 59.30 | -5.27% | 80,583 |
| Feb 18, 2026 | 60.00 | 63.50 | 58.50 | 62.60 | 62.60 | 0.97% | 110,431 |
| Feb 17, 2026 | 61.20 | 62.20 | 60.90 | 62.00 | 62.00 | 0.32% | 51,588 |
| Feb 16, 2026 | 63.80 | 63.80 | 61.40 | 61.80 | 61.80 | -1.90% | 36,635 |
| Feb 13, 2026 | 63.00 | 63.80 | 62.50 | 63.00 | 63.00 | -0.32% | 19,673 |
| Feb 12, 2026 | 63.90 | 64.00 | 62.70 | 63.20 | 63.20 | -0.47% | 50,431 |
| Feb 11, 2026 | 65.90 | 65.90 | 63.10 | 63.50 | 63.50 | -3.35% | 62,973 |
| Feb 10, 2026 | 65.90 | 66.70 | 65.00 | 65.70 | 65.70 | 0.61% | 18,729 |
| Feb 9, 2026 | 65.90 | 66.30 | 65.30 | 65.30 | 65.30 | - | 14,472 |
| Feb 6, 2026 | 65.20 | 66.20 | 64.00 | 65.30 | 65.30 | -1.06% | 86,878 |
| Feb 5, 2026 | 67.20 | 67.50 | 65.20 | 66.00 | 66.00 | -2.94% | 55,674 |
| Feb 4, 2026 | 69.20 | 69.50 | 67.60 | 68.00 | 68.00 | -1.45% | 35,759 |
| Feb 3, 2026 | 69.00 | 69.30 | 68.90 | 69.00 | 69.00 | 0.88% | 38,207 |
| Feb 2, 2026 | 69.00 | 69.00 | 67.90 | 68.40 | 68.40 | -1.01% | 23,369 |
| Jan 30, 2026 | 68.70 | 69.90 | 68.30 | 69.10 | 69.10 | 0.29% | 42,643 |
| Jan 29, 2026 | 71.10 | 71.10 | 68.00 | 68.90 | 68.90 | -3.91% | 80,245 |
| Jan 28, 2026 | 72.20 | 72.20 | 70.00 | 71.70 | 71.70 | -0.42% | 70,565 |
| Jan 27, 2026 | 71.40 | 72.80 | 71.40 | 72.00 | 72.00 | 0.14% | 35,691 |
| Jan 26, 2026 | 72.40 | 73.30 | 71.10 | 71.90 | 71.90 | -0.69% | 53,044 |
| Jan 23, 2026 | 73.00 | 73.60 | 72.00 | 72.40 | 72.40 | -0.96% | 106,274 |
| Jan 22, 2026 | 73.30 | 74.60 | 72.90 | 73.10 | 73.10 | -0.14% | 87,718 |
| Jan 21, 2026 | 74.80 | 74.80 | 72.10 | 73.20 | 73.20 | -1.88% | 73,149 |
| Jan 20, 2026 | 74.40 | 75.50 | 74.20 | 74.60 | 74.60 | 0.54% | 44,150 |
| Jan 19, 2026 | 77.10 | 77.10 | 73.70 | 74.20 | 74.20 | -5.24% | 81,181 |
| Jan 16, 2026 | 78.60 | 79.60 | 77.70 | 78.30 | 78.30 | -0.38% | 51,796 |
| Jan 15, 2026 | 79.40 | 79.80 | 78.40 | 78.60 | 78.60 | -0.51% | 32,074 |
| Jan 14, 2026 | 77.90 | 79.50 | 77.00 | 79.00 | 79.00 | 1.80% | 47,637 |
| Jan 13, 2026 | 79.00 | 79.00 | 77.60 | 77.60 | 77.60 | 0.26% | 55,602 |
| Jan 12, 2026 | 76.50 | 77.80 | 76.40 | 77.40 | 77.40 | 1.71% | 38,217 |
| Jan 9, 2026 | 77.10 | 78.00 | 76.10 | 76.10 | 76.10 | -0.91% | 48,698 |
| Jan 8, 2026 | 74.20 | 77.20 | 73.50 | 76.80 | 76.80 | 2.95% | 97,479 |
| Jan 7, 2026 | 74.80 | 75.20 | 73.10 | 74.60 | 74.60 | - | 73,333 |
| Jan 6, 2026 | 71.90 | 74.60 | 71.00 | 74.60 | 74.60 | 5.67% | 104,446 |
| Jan 5, 2026 | 71.70 | 72.00 | 69.00 | 70.60 | 70.60 | -1.81% | 112,507 |
| Jan 2, 2026 | 71.40 | 73.30 | 71.40 | 71.90 | 71.90 | 0.70% | 82,040 |
| Dec 30, 2025 | 70.00 | 71.50 | 70.00 | 71.40 | 71.40 | 0.99% | 58,537 |
| Dec 29, 2025 | 69.70 | 71.50 | 69.70 | 70.70 | 70.70 | 3.06% | 63,373 |
| Dec 23, 2025 | 69.00 | 69.70 | 68.20 | 68.60 | 68.60 | -0.58% | 42,678 |
| Dec 22, 2025 | 68.20 | 69.20 | 67.50 | 69.00 | 69.00 | 0.88% | 42,044 |
| Dec 19, 2025 | 66.80 | 68.40 | 66.40 | 68.40 | 68.40 | 3.32% | 85,112 |
| Dec 18, 2025 | 66.40 | 66.50 | 65.40 | 66.20 | 66.20 | 0.30% | 33,936 |
| Dec 17, 2025 | 66.90 | 67.50 | 66.00 | 66.00 | 66.00 | 0.76% | 66,962 |
| Dec 16, 2025 | 65.00 | 66.20 | 64.90 | 65.50 | 65.50 | 1.24% | 39,917 |
| Dec 15, 2025 | 67.00 | 67.00 | 63.80 | 64.70 | 64.70 | -3.58% | 70,218 |
| Dec 12, 2025 | 67.00 | 67.80 | 66.70 | 67.10 | 67.10 | -0.30% | 39,929 |
| Dec 11, 2025 | 66.50 | 67.50 | 66.30 | 67.30 | 67.30 | 1.20% | 31,910 |
| Dec 10, 2025 | 66.00 | 66.50 | 64.90 | 66.50 | 66.50 | 1.22% | 35,858 |
| Dec 9, 2025 | 66.30 | 66.30 | 64.90 | 65.70 | 65.70 | -0.61% | 17,757 |
| Dec 8, 2025 | 67.50 | 67.50 | 65.50 | 66.10 | 66.10 | -0.30% | 27,632 |
| Dec 5, 2025 | 64.00 | 66.30 | 63.60 | 66.30 | 66.30 | 3.43% | 71,808 |
| Dec 4, 2025 | 63.90 | 64.50 | 63.40 | 64.10 | 64.10 | 0.94% | 42,670 |
| Dec 3, 2025 | 62.60 | 63.70 | 62.60 | 63.50 | 63.50 | 0.32% | 25,183 |
| Dec 2, 2025 | 63.00 | 63.30 | 62.50 | 63.30 | 63.30 | 0.64% | 12,237 |
| Dec 1, 2025 | 63.00 | 63.40 | 62.40 | 62.90 | 62.90 | -0.16% | 38,775 |
| Nov 28, 2025 | 62.10 | 63.40 | 62.10 | 63.00 | 63.00 | 1.94% | 66,183 |
| Nov 27, 2025 | 61.90 | 61.90 | 60.90 | 61.80 | 61.80 | 0.49% | 13,322 |
| Nov 26, 2025 | 61.80 | 62.20 | 60.30 | 61.50 | 61.50 | -0.49% | 43,505 |
| Nov 25, 2025 | 61.00 | 61.90 | 60.50 | 61.80 | 61.80 | 2.66% | 44,694 |
| Nov 24, 2025 | 58.90 | 61.00 | 58.30 | 60.20 | 60.20 | 3.79% | 47,398 |
| Nov 21, 2025 | 58.10 | 58.30 | 57.10 | 58.00 | 58.00 | -1.53% | 32,571 |
| Nov 20, 2025 | 59.00 | 59.80 | 58.50 | 58.90 | 58.90 | -0.17% | 15,659 |
| Nov 19, 2025 | 59.70 | 60.00 | 58.20 | 59.00 | 59.00 | -0.34% | 34,447 |
| Nov 18, 2025 | 60.20 | 60.30 | 58.60 | 59.20 | 59.20 | -2.63% | 13,534 |
| Nov 17, 2025 | 58.50 | 61.30 | 58.00 | 60.80 | 60.80 | 4.47% | 55,506 |
| Nov 14, 2025 | 59.90 | 59.90 | 58.10 | 58.20 | 58.20 | -2.02% | 32,690 |
| Nov 13, 2025 | 58.80 | 59.60 | 58.40 | 59.40 | 59.40 | 1.19% | 30,122 |
| Nov 12, 2025 | 57.40 | 58.90 | 57.40 | 58.70 | 58.70 | 2.98% | 35,799 |
| Nov 11, 2025 | 57.60 | 57.60 | 56.50 | 57.00 | 57.00 | -0.70% | 14,129 |
| Nov 10, 2025 | 57.40 | 58.00 | 57.30 | 57.40 | 57.40 | - | 9,144 |
| Nov 7, 2025 | 57.20 | 58.10 | 56.60 | 57.40 | 57.40 | -0.17% | 49,125 |
| Nov 6, 2025 | 58.00 | 58.00 | 57.10 | 57.50 | 57.50 | 0.17% | 24,205 |
| Nov 5, 2025 | 59.00 | 59.00 | 57.30 | 57.40 | 57.40 | -2.05% | 60,888 |
| Nov 4, 2025 | 57.40 | 59.00 | 56.50 | 58.60 | 58.60 | 1.74% | 111,563 |
| Nov 3, 2025 | 58.20 | 58.20 | 57.20 | 57.60 | 57.60 | -1.03% | 79,832 |
| Oct 31, 2025 | 56.20 | 58.50 | 56.00 | 58.20 | 58.20 | 5.24% | 117,745 |
| Oct 30, 2025 | 54.80 | 55.80 | 53.60 | 55.30 | 55.30 | 1.47% | 73,527 |
| Oct 29, 2025 | 56.00 | 56.90 | 53.70 | 54.50 | 54.50 | 1.68% | 547,007 |
| Oct 28, 2025 | 54.40 | 54.40 | 52.50 | 53.60 | 53.60 | 0.19% | 69,042 |
| Oct 27, 2025 | 53.30 | 54.00 | 52.00 | 53.50 | 53.50 | 5.11% | 99,574 |
| Oct 24, 2025 | 51.50 | 51.50 | 50.50 | 50.90 | 50.90 | -0.78% | 50,385 |
| Oct 23, 2025 | 52.00 | 52.80 | 51.20 | 51.30 | 51.30 | -2.29% | 34,755 |
| Oct 22, 2025 | 51.90 | 52.50 | 51.20 | 52.50 | 52.50 | 1.16% | 32,825 |
| Oct 21, 2025 | 52.50 | 52.50 | 51.40 | 51.90 | 51.90 | -0.38% | 43,302 |
| Oct 20, 2025 | 53.90 | 53.90 | 51.90 | 52.10 | 52.10 | -1.33% | 36,644 |
| Oct 17, 2025 | 53.80 | 53.80 | 52.30 | 52.80 | 52.80 | -1.68% | 124,367 |
| Oct 16, 2025 | 55.30 | 56.60 | 53.30 | 53.70 | 53.70 | -1.10% | 108,830 |
| Oct 15, 2025 | 53.30 | 55.00 | 53.30 | 54.30 | 54.30 | 1.50% | 23,102 |
| Oct 14, 2025 | 55.00 | 55.00 | 53.10 | 53.50 | 53.50 | -1.65% | 23,139 |