Photocure ASA (OSL:PHO)
Norway
· Delayed Price · Currency is NOK 66.30
+2.20 (3.43%)
At close: Dec 5, 2025
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 64.50 | 64.00 | 64.10 | - | - | 6,825 |
| 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 |
| Oct 13, 2025 | 54.10 | 54.80 | 53.70 | 54.40 | 54.40 | -1.27% | 53,371 |
| Oct 10, 2025 | 52.90 | 55.50 | 52.90 | 55.10 | 55.10 | 4.16% | 78,307 |
| Oct 9, 2025 | 57.50 | 58.50 | 50.80 | 52.90 | 52.90 | -8.95% | 379,905 |
| Oct 8, 2025 | 56.90 | 58.40 | 56.90 | 58.10 | 58.10 | 1.75% | 30,372 |
| Oct 7, 2025 | 57.40 | 57.70 | 56.30 | 57.10 | 57.10 | - | 40,109 |
| Oct 6, 2025 | 58.00 | 58.40 | 57.00 | 57.10 | 57.10 | -2.39% | 56,100 |
| Oct 3, 2025 | 58.50 | 59.30 | 58.40 | 58.50 | 58.50 | - | 24,216 |
| Oct 2, 2025 | 58.70 | 59.50 | 58.50 | 58.50 | 58.50 | -1.68% | 19,974 |
| Oct 1, 2025 | 59.00 | 59.80 | 58.30 | 59.50 | 59.50 | 1.02% | 43,386 |
| Sep 30, 2025 | 60.00 | 60.80 | 58.90 | 58.90 | 58.90 | -0.34% | 61,183 |
| Sep 29, 2025 | 58.00 | 59.10 | 58.00 | 59.10 | 59.10 | 2.60% | 32,761 |
| Sep 26, 2025 | 57.40 | 58.40 | 57.00 | 57.60 | 57.60 | 0.52% | 19,770 |
| Sep 25, 2025 | 57.10 | 57.90 | 57.10 | 57.30 | 57.30 | -0.17% | 28,242 |
| Sep 24, 2025 | 57.80 | 58.30 | 57.10 | 57.40 | 57.40 | -0.86% | 38,562 |
| Sep 23, 2025 | 58.80 | 59.10 | 57.80 | 57.90 | 57.90 | -1.53% | 54,365 |
| Sep 22, 2025 | 59.70 | 59.70 | 58.50 | 58.80 | 58.80 | -0.84% | 50,731 |
| Sep 19, 2025 | 59.90 | 60.20 | 59.30 | 59.30 | 59.30 | -0.34% | 66,291 |
| Sep 18, 2025 | 59.30 | 60.40 | 59.20 | 59.50 | 59.50 | -0.50% | 34,029 |
| Sep 17, 2025 | 59.40 | 59.90 | 58.80 | 59.80 | 59.80 | 1.01% | 42,752 |
| Sep 16, 2025 | 60.60 | 60.60 | 59.00 | 59.20 | 59.20 | -2.79% | 46,351 |
| Sep 15, 2025 | 61.10 | 61.40 | 60.60 | 60.90 | 60.90 | - | 18,096 |
| Sep 12, 2025 | 60.80 | 61.20 | 60.50 | 60.90 | 60.90 | 0.16% | 11,616 |
| Sep 11, 2025 | 60.60 | 61.10 | 60.50 | 60.80 | 60.80 | -0.65% | 14,882 |
| Sep 10, 2025 | 61.20 | 61.60 | 60.70 | 61.20 | 61.20 | 0.16% | 33,340 |
| Sep 9, 2025 | 61.90 | 61.90 | 61.10 | 61.10 | 61.10 | -0.16% | 15,015 |
| Sep 8, 2025 | 61.60 | 62.40 | 61.20 | 61.20 | 61.20 | -0.81% | 21,172 |
| Sep 5, 2025 | 61.40 | 62.20 | 61.10 | 61.70 | 61.70 | 0.82% | 38,043 |
| Sep 4, 2025 | 61.90 | 61.90 | 60.50 | 61.20 | 61.20 | - | 16,538 |
| Sep 3, 2025 | 61.20 | 62.50 | 61.20 | 61.20 | 61.20 | -0.33% | 22,503 |
| Sep 2, 2025 | 61.40 | 62.60 | 60.90 | 61.40 | 61.40 | -0.16% | 38,416 |
| Sep 1, 2025 | 62.00 | 64.00 | 61.40 | 61.50 | 61.50 | - | 76,842 |
| Aug 29, 2025 | 62.00 | 63.40 | 61.50 | 61.50 | 61.50 | -1.44% | 39,381 |
| Aug 28, 2025 | 61.60 | 62.50 | 60.90 | 62.40 | 62.40 | 1.79% | 34,078 |
| Aug 27, 2025 | 61.80 | 61.90 | 61.10 | 61.30 | 61.30 | -0.81% | 12,746 |
| Aug 26, 2025 | 61.10 | 62.10 | 61.10 | 61.80 | 61.80 | -0.64% | 20,775 |
| Aug 25, 2025 | 62.60 | 62.60 | 61.80 | 62.20 | 62.20 | - | 11,815 |
| Aug 22, 2025 | 62.00 | 62.40 | 61.30 | 62.20 | 62.20 | 0.81% | 13,454 |
| Aug 21, 2025 | 62.70 | 62.70 | 61.60 | 61.70 | 61.70 | -1.59% | 30,932 |
| Aug 20, 2025 | 63.60 | 63.60 | 62.10 | 62.70 | 62.70 | -0.63% | 11,592 |
| Aug 19, 2025 | 62.30 | 63.80 | 62.30 | 63.10 | 63.10 | 1.28% | 30,364 |
| Aug 18, 2025 | 61.90 | 62.50 | 61.30 | 62.30 | 62.30 | 0.65% | 31,775 |
| Aug 15, 2025 | 61.90 | 62.40 | 61.00 | 61.90 | 61.90 | 0.98% | 23,556 |
| Aug 14, 2025 | 61.90 | 61.90 | 60.90 | 61.30 | 61.30 | -0.65% | 16,650 |
| Aug 13, 2025 | 61.40 | 62.10 | 61.30 | 61.70 | 61.70 | 0.98% | 19,533 |
| Aug 12, 2025 | 61.10 | 61.50 | 60.70 | 61.10 | 61.10 | -0.97% | 21,300 |
| Aug 11, 2025 | 59.20 | 62.00 | 59.20 | 61.70 | 61.70 | 1.15% | 54,741 |
| Aug 8, 2025 | 60.80 | 61.10 | 59.20 | 61.00 | 61.00 | 1.16% | 37,022 |
| Aug 7, 2025 | 60.10 | 61.00 | 60.00 | 60.30 | 60.30 | 0.50% | 38,802 |
| Aug 6, 2025 | 63.90 | 63.90 | 59.70 | 60.00 | 60.00 | -5.36% | 92,174 |
| Aug 5, 2025 | 63.70 | 64.40 | 62.40 | 63.40 | 63.40 | -0.31% | 57,743 |
| Aug 4, 2025 | 64.00 | 64.80 | 62.80 | 63.60 | 63.60 | 0.63% | 78,390 |
| Aug 1, 2025 | 64.80 | 64.80 | 62.50 | 63.20 | 63.20 | -3.22% | 71,884 |
| Jul 31, 2025 | 68.00 | 68.00 | 64.00 | 65.30 | 65.30 | -4.53% | 127,643 |
| Jul 30, 2025 | 63.60 | 71.80 | 63.60 | 68.40 | 68.40 | 11.04% | 344,901 |
| Jul 29, 2025 | 62.00 | 62.10 | 61.10 | 61.60 | 61.60 | -0.32% | 38,758 |
| Jul 28, 2025 | 61.10 | 63.00 | 61.10 | 61.80 | 61.80 | 1.31% | 48,486 |
| Jul 25, 2025 | 62.50 | 62.50 | 60.30 | 61.00 | 61.00 | -1.45% | 46,177 |
| Jul 24, 2025 | 62.50 | 62.70 | 61.90 | 61.90 | 61.90 | 0.32% | 32,065 |
| Jul 23, 2025 | 60.90 | 61.90 | 60.30 | 61.70 | 61.70 | 2.83% | 72,323 |
| Jul 22, 2025 | 62.30 | 63.50 | 59.90 | 60.00 | 60.00 | -4.46% | 116,940 |
| Jul 21, 2025 | 64.10 | 64.50 | 62.70 | 62.80 | 62.80 | -2.33% | 35,163 |