Photocure ASA (OSL:PHO)
Norway
· Delayed Price · Currency is NOK 67.30
-2.50 (-3.58%)
Apr 28, 2026, 4:25 PM CET
Photocure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.50 | 69.50 | 67.30 | 67.30 | 67.30 | -3.58% | 64,047 |
| Apr 27, 2026 | 67.50 | 70.60 | 67.50 | 69.80 | 69.80 | 2.65% | 55,997 |
| Apr 24, 2026 | 70.40 | 70.50 | 67.90 | 68.00 | 68.00 | -2.30% | 70,746 |
| Apr 23, 2026 | 69.80 | 70.90 | 66.60 | 69.60 | 69.60 | 0.14% | 64,217 |
| Apr 22, 2026 | 66.50 | 69.90 | 66.00 | 69.50 | 69.50 | 5.78% | 196,927 |
| Apr 21, 2026 | 71.40 | 72.80 | 65.70 | 65.70 | 65.70 | -12.05% | 339,246 |
| Apr 20, 2026 | 76.90 | 76.90 | 74.30 | 74.70 | 74.70 | -1.32% | 85,444 |
| Apr 17, 2026 | 72.80 | 76.50 | 70.30 | 75.70 | 75.70 | 7.07% | 176,781 |
| Apr 16, 2026 | 73.00 | 73.40 | 70.50 | 70.70 | 70.70 | -1.94% | 68,343 |
| Apr 15, 2026 | 68.60 | 72.90 | 68.50 | 72.10 | 72.10 | 4.95% | 184,851 |
| Apr 14, 2026 | 64.60 | 69.30 | 64.60 | 68.70 | 68.70 | 8.87% | 204,089 |
| Apr 13, 2026 | 61.60 | 63.10 | 60.00 | 63.10 | 63.10 | 5.17% | 218,131 |
| Apr 10, 2026 | 58.70 | 60.60 | 58.30 | 60.00 | 60.00 | 2.21% | 52,704 |
| Apr 9, 2026 | 58.50 | 59.10 | 58.50 | 58.70 | 58.70 | -0.17% | 19,098 |
| Apr 8, 2026 | 58.90 | 59.20 | 57.80 | 58.80 | 58.80 | 1.20% | 49,766 |
| Apr 7, 2026 | 59.40 | 59.50 | 57.90 | 58.10 | 58.10 | -2.68% | 77,939 |
| Apr 1, 2026 | 59.80 | 60.50 | 58.80 | 59.70 | 59.70 | 0.67% | 51,978 |
| Mar 31, 2026 | 56.20 | 59.80 | 56.20 | 59.30 | 59.30 | 6.65% | 113,492 |
| Mar 30, 2026 | 60.00 | 60.00 | 55.20 | 55.60 | 55.60 | -12.72% | 346,351 |
| Mar 27, 2026 | 64.00 | 64.40 | 63.20 | 63.70 | 63.70 | -0.93% | 38,921 |
| Mar 26, 2026 | 63.90 | 65.00 | 63.70 | 64.30 | 64.30 | 0.78% | 28,339 |
| Mar 25, 2026 | 63.70 | 64.60 | 62.90 | 63.80 | 63.80 | 0.79% | 63,240 |
| Mar 24, 2026 | 62.00 | 64.40 | 60.80 | 63.30 | 63.30 | 2.59% | 87,098 |
| Mar 23, 2026 | 62.00 | 62.50 | 59.00 | 61.70 | 61.70 | -1.44% | 186,798 |
| Mar 20, 2026 | 64.20 | 64.20 | 62.60 | 62.60 | 62.60 | -2.49% | 41,296 |
| Mar 19, 2026 | 64.90 | 65.50 | 63.40 | 64.20 | 64.20 | -2.43% | 76,457 |
| Mar 18, 2026 | 65.50 | 67.00 | 65.50 | 65.80 | 65.80 | 0.30% | 40,957 |
| Mar 17, 2026 | 67.00 | 67.00 | 65.00 | 65.60 | 65.60 | -2.53% | 35,603 |
| Mar 16, 2026 | 67.20 | 67.50 | 65.60 | 67.30 | 67.30 | -0.30% | 69,530 |
| Mar 13, 2026 | 66.00 | 67.50 | 65.40 | 67.50 | 67.50 | 0.45% | 91,790 |
| Mar 12, 2026 | 68.40 | 68.60 | 67.00 | 67.20 | 67.20 | -3.17% | 90,101 |
| Mar 11, 2026 | 70.10 | 70.10 | 68.50 | 69.40 | 69.40 | -1.42% | 79,946 |
| Mar 10, 2026 | 71.30 | 71.40 | 70.00 | 70.40 | 70.40 | -0.98% | 33,216 |
| 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 |