Vistin Pharma ASA (OSL:VISTN)
Norway
· Delayed Price · Currency is NOK 21.60
+0.10 (0.47%)
At close: Mar 6, 2026
Vistin Pharma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.50 | 21.90 | 21.00 | 21.00 | 21.00 | -2.78% | 24,207 |
| Mar 6, 2026 | 21.70 | 22.00 | 21.60 | 21.60 | 21.60 | 0.47% | 9,807 |
| Mar 5, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 909 |
| Mar 4, 2026 | 22.20 | 22.20 | 21.60 | 22.00 | 22.00 | 0.92% | 9,945 |
| Mar 3, 2026 | 22.00 | 22.10 | 21.60 | 21.80 | 21.80 | -1.36% | 7,301 |
| Mar 2, 2026 | 22.50 | 22.50 | 21.60 | 22.10 | 22.10 | -1.34% | 4,853 |
| Feb 27, 2026 | 22.00 | 22.40 | 21.90 | 22.40 | 22.40 | 1.82% | 11,650 |
| Feb 26, 2026 | 23.10 | 23.10 | 22.00 | 22.00 | 22.00 | -4.35% | 5,190 |
| Feb 25, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 0.88% | 15,367 |
| Feb 24, 2026 | 22.00 | 23.50 | 21.80 | 22.80 | 22.80 | 3.64% | 42,484 |
| Feb 23, 2026 | 21.30 | 22.20 | 21.30 | 22.00 | 22.00 | 3.29% | 120,570 |
| Feb 20, 2026 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 2.90% | 39,045 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | - | 5,263 |
| Feb 18, 2026 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -1.43% | 20,667 |
| Feb 17, 2026 | 21.00 | 21.20 | 20.50 | 21.00 | 21.00 | - | 13,682 |
| Feb 16, 2026 | 21.20 | 21.20 | 20.10 | 21.00 | 21.00 | -0.94% | 8,942 |
| Feb 13, 2026 | 21.50 | 21.50 | 21.10 | 21.20 | 21.20 | -0.47% | 4,110 |
| Feb 12, 2026 | 20.00 | 21.30 | 20.00 | 21.30 | 21.30 | 1.43% | 18,462 |
| Feb 11, 2026 | 20.50 | 21.00 | 20.10 | 21.00 | 21.00 | 5.00% | 5,660 |
| Feb 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 110 |
| Feb 9, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 54,916 |
| Feb 6, 2026 | 20.50 | 20.70 | 20.10 | 20.30 | 20.30 | -0.98% | 5,327 |
| Feb 5, 2026 | 20.60 | 20.90 | 20.50 | 20.50 | 20.50 | -0.97% | 5,351 |
| Feb 4, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 3,513 |
| Feb 3, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | 1.46% | 540 |
| Feb 2, 2026 | 21.10 | 21.10 | 20.50 | 20.60 | 20.60 | -2.37% | 5,386 |
| Jan 30, 2026 | 21.30 | 21.30 | 20.90 | 21.10 | 21.10 | 2.93% | 2,345 |
| Jan 29, 2026 | 21.10 | 21.20 | 20.50 | 20.50 | 20.50 | -3.30% | 14,546 |
| Jan 28, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | -0.47% | 5,802 |
| Jan 27, 2026 | 21.50 | 21.50 | 20.60 | 21.30 | 21.30 | 2.90% | 785 |
| Jan 26, 2026 | 21.30 | 21.30 | 20.70 | 20.70 | 20.70 | -0.96% | 7,282 |
| Jan 23, 2026 | 20.60 | 21.30 | 20.50 | 20.90 | 20.90 | 1.95% | 5,656 |
| Jan 22, 2026 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | 1.49% | 15,818 |
| Jan 21, 2026 | 20.50 | 20.60 | 20.20 | 20.20 | 20.20 | -1.46% | 11,372 |
| Jan 20, 2026 | 20.40 | 20.50 | 20.10 | 20.50 | 20.50 | 0.49% | 17,335 |
| Jan 19, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.45% | 3,511 |
| Jan 16, 2026 | 21.30 | 21.30 | 20.10 | 20.70 | 20.70 | -2.82% | 50,055 |
| Jan 15, 2026 | 21.30 | 21.30 | 20.80 | 21.30 | 21.30 | 0.95% | 10,748 |
| Jan 14, 2026 | 20.90 | 21.30 | 20.90 | 21.10 | 21.10 | 1.44% | 20,537 |
| Jan 13, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 14,185 |
| Jan 12, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -0.95% | 11,133 |
| Jan 9, 2026 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1.45% | 7,465 |
| Jan 8, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -1.43% | 6,358 |
| Jan 7, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.94% | 7,116 |
| Jan 6, 2026 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | - | 22,367 |
| Jan 5, 2026 | 20.30 | 20.80 | 20.30 | 20.60 | 20.60 | 0.98% | 6,100 |
| Jan 2, 2026 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -1.92% | 20,035 |
| Dec 30, 2025 | 20.60 | 20.80 | 20.50 | 20.80 | 20.80 | 0.97% | 19,231 |
| Dec 29, 2025 | 20.60 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | 28,368 |
| Dec 23, 2025 | 20.90 | 20.90 | 20.20 | 20.40 | 20.40 | - | 723 |
| Dec 22, 2025 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | 1.49% | 22,535 |
| Dec 19, 2025 | 20.20 | 20.50 | 20.10 | 20.10 | 20.10 | -2.43% | 5,160 |
| Dec 18, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 0.49% | 3,923 |
| Dec 17, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 0.49% | 28,322 |
| Dec 16, 2025 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | 1.49% | 20,505 |
| Dec 15, 2025 | 20.40 | 20.70 | 20.10 | 20.10 | 20.10 | -1.95% | 2,678 |
| Dec 12, 2025 | 20.00 | 20.70 | 20.00 | 20.50 | 20.50 | 0.49% | 12,259 |
| Dec 11, 2025 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | - | 8,674 |
| Dec 10, 2025 | 20.30 | 20.50 | 20.20 | 20.40 | 20.40 | -0.49% | 18,208 |
| Dec 9, 2025 | 21.00 | 21.00 | 20.20 | 20.50 | 20.50 | -0.49% | 13,864 |
| Dec 8, 2025 | 20.40 | 20.70 | 20.00 | 20.60 | 20.60 | -0.48% | 19,521 |
| Dec 5, 2025 | 19.80 | 20.70 | 19.70 | 20.70 | 20.70 | 4.55% | 24,548 |
| Dec 4, 2025 | 19.60 | 20.10 | 19.60 | 19.80 | 19.80 | -0.25% | 26,458 |
| Dec 3, 2025 | 19.50 | 19.85 | 19.40 | 19.85 | 19.85 | 0.76% | 66,320 |
| Dec 2, 2025 | 20.10 | 20.10 | 19.55 | 19.70 | 19.70 | -0.51% | 51,957 |
| Dec 1, 2025 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | -1.00% | 35,089 |
| Nov 28, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | - | 7,984 |
| Nov 27, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -0.99% | 14,228 |
| Nov 26, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -0.49% | 12,114 |
| Nov 25, 2025 | 20.20 | 20.60 | 20.20 | 20.30 | 20.30 | 1.00% | 8,433 |
| Nov 24, 2025 | 20.10 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 3,212 |
| Nov 21, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | - | 502 |
| Nov 20, 2025 | 19.85 | 20.40 | 19.85 | 20.30 | 20.30 | 1.00% | 15,348 |
| Nov 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | 16 |
| Nov 18, 2025 | 20.70 | 20.70 | 20.00 | 20.30 | 20.30 | 1.00% | 7,773 |
| Nov 17, 2025 | 20.70 | 20.70 | 19.80 | 20.10 | 20.10 | -1.95% | 233,183 |
| Nov 14, 2025 | 20.30 | 20.60 | 20.30 | 20.50 | 20.50 | 0.99% | 2,502 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | -0.98% | 16,390 |
| Nov 12, 2025 | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -0.49% | 15,203 |
| Nov 11, 2025 | 21.50 | 21.50 | 20.40 | 20.60 | 20.60 | - | 15,033 |
| Nov 10, 2025 | 20.00 | 20.90 | 20.00 | 20.60 | 20.60 | 1.48% | 24,382 |
| Nov 7, 2025 | 19.90 | 20.50 | 19.75 | 20.30 | 20.30 | 2.78% | 61,109 |
| Nov 6, 2025 | 21.30 | 21.30 | 19.50 | 19.75 | 19.75 | -6.84% | 74,922 |
| Nov 5, 2025 | 21.60 | 22.00 | 21.00 | 21.20 | 21.20 | -1.85% | 19,500 |
| Nov 4, 2025 | 21.90 | 22.10 | 21.50 | 21.60 | 21.60 | 0.47% | 11,404 |
| Nov 3, 2025 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | -1.38% | 10,281 |
| Oct 31, 2025 | 22.00 | 22.00 | 21.50 | 21.80 | 21.80 | -1.36% | 38,205 |
| Oct 30, 2025 | 22.00 | 22.50 | 22.00 | 22.10 | 22.10 | -1.34% | 7,621 |
| Oct 29, 2025 | 22.50 | 22.50 | 21.90 | 22.40 | 22.40 | 0.45% | 28,584 |
| Oct 28, 2025 | 22.40 | 22.50 | 22.20 | 22.30 | 22.30 | 0.45% | 10,926 |
| Oct 27, 2025 | 22.10 | 22.20 | 21.50 | 22.20 | 22.20 | 0.45% | 16,782 |
| Oct 24, 2025 | 22.00 | 22.10 | 21.40 | 22.10 | 22.10 | 0.45% | 439 |
| Oct 23, 2025 | 21.00 | 22.10 | 21.00 | 22.00 | 22.00 | 1.38% | 16,032 |
| Oct 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Oct 21, 2025 | 21.10 | 21.80 | 20.40 | 21.70 | 21.70 | 1.88% | 118,555 |
| Oct 20, 2025 | 21.70 | 21.90 | 21.30 | 21.30 | 21.30 | -1.84% | 10,393 |
| Oct 17, 2025 | 21.60 | 21.70 | 21.00 | 21.70 | 21.70 | 0.93% | 23,225 |
| Oct 16, 2025 | 21.50 | 22.00 | 21.10 | 21.50 | 21.50 | -1.38% | 31,199 |
| Oct 15, 2025 | 22.10 | 22.40 | 21.50 | 21.80 | 21.80 | -2.68% | 84,607 |
| Oct 14, 2025 | 22.80 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | 7,529 |