Vistin Pharma ASA (OSL:VISTN)
Norway
· Delayed Price · Currency is NOK 22.80
+0.10 (0.44%)
At close: Apr 28, 2026
Vistin Pharma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.80 | 22.80 | 22.40 | 22.80 | 22.80 | 0.44% | 5,124 |
| Apr 27, 2026 | 22.80 | 22.80 | 22.30 | 22.70 | 22.70 | 2.25% | 22,183 |
| Apr 24, 2026 | 22.90 | 22.90 | 22.00 | 22.20 | 22.20 | -1.33% | 11,889 |
| Apr 23, 2026 | 23.00 | 23.00 | 22.30 | 22.50 | 22.50 | -1.32% | 11,205 |
| Apr 22, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 13,795 |
| Apr 21, 2026 | 23.20 | 23.20 | 22.50 | 23.00 | 23.00 | 1.32% | 10,540 |
| Apr 20, 2026 | 23.10 | 23.20 | 22.60 | 22.70 | 22.70 | 0.44% | 2,373 |
| Apr 17, 2026 | 23.20 | 23.20 | 22.50 | 22.60 | 22.60 | -2.59% | 13,343 |
| Apr 16, 2026 | 22.60 | 23.20 | 21.80 | 23.20 | 23.20 | 2.65% | 7,011 |
| Apr 15, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.89% | 9,141 |
| Apr 14, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 1.36% | 18,442 |
| Apr 13, 2026 | 22.20 | 22.20 | 21.80 | 22.10 | 22.10 | -0.90% | 5,771 |
| Apr 10, 2026 | 22.00 | 22.30 | 21.80 | 22.30 | 22.30 | 1.36% | 16,990 |
| Apr 9, 2026 | 21.60 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 26,723 |
| Apr 8, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -0.46% | 19,098 |
| Apr 7, 2026 | 21.80 | 21.90 | 21.30 | 21.60 | 21.60 | -1.37% | 7,203 |
| Apr 1, 2026 | 22.00 | 22.00 | 21.50 | 21.90 | 21.90 | 1.86% | 1,983 |
| Mar 31, 2026 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | -1.38% | 19,447 |
| Mar 30, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 0.46% | 4,204 |
| Mar 27, 2026 | 21.90 | 21.90 | 21.30 | 21.70 | 21.70 | -0.46% | 13,586 |
| Mar 26, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.91% | 11,179 |
| Mar 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 807 |
| Mar 24, 2026 | 21.10 | 21.80 | 21.10 | 21.60 | 21.60 | 2.37% | 5,397 |
| Mar 23, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -2.31% | 17,727 |
| Mar 20, 2026 | 21.30 | 22.10 | 21.30 | 21.60 | 21.60 | -0.46% | 2,543 |
| Mar 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | 1,308 |
| Mar 18, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 5,127 |
| Mar 17, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 4.27% | 71,763 |
| Mar 16, 2026 | 21.00 | 21.70 | 21.00 | 21.10 | 21.10 | -2.31% | 18,618 |
| Mar 13, 2026 | 22.20 | 22.20 | 21.00 | 21.60 | 21.60 | 1.41% | 10,373 |
| Mar 12, 2026 | 21.20 | 21.30 | 20.90 | 21.30 | 21.30 | 0.47% | 12,785 |
| Mar 11, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.47% | 6,033 |
| Mar 10, 2026 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 4,056 |
| 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 |