Oslo - Delayed Quote NOK

Photocure ASA (PHO.OL)

56.50

+2.30

+(4.24%)

At close: April 25 at 4:25:12 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	54.10	56.80	54.10	56.50	56.50	38,513
Apr 24, 2025	53.80	54.50	53.60	54.20	54.20	30,987
Apr 23, 2025	54.00	54.70	53.60	54.40	54.40	35,553
Apr 22, 2025	54.50	55.30	53.70	53.80	53.80	55,277
Apr 16, 2025	54.40	54.40	53.40	54.20	54.20	14,990
Apr 15, 2025	52.40	55.70	52.40	54.40	54.40	66,752
Apr 14, 2025	52.00	53.00	52.00	52.60	52.60	13,309
Apr 11, 2025	50.60	52.20	50.40	51.90	51.90	16,497
Apr 10, 2025	50.40	51.40	49.70	51.10	51.10	72,608
Apr 9, 2025	48.90	49.80	47.60	48.40	48.40	114,580
Apr 8, 2025	50.70	51.50	49.20	50.50	50.50	34,781
Apr 7, 2025	48.50	51.30	48.50	50.70	50.70	152,371
Apr 4, 2025	53.20	53.20	51.00	51.50	51.50	63,975
Apr 3, 2025	52.50	54.50	52.00	53.80	53.80	47,196
Apr 2, 2025	55.80	55.90	53.00	53.00	53.00	61,254
Apr 1, 2025	56.00	56.80	55.50	55.80	55.80	43,551
Mar 31, 2025	56.70	57.60	56.10	56.10	56.10	37,327
Mar 28, 2025	58.00	58.00	57.10	57.80	57.80	39,087
Mar 27, 2025	58.00	58.10	56.50	57.70	57.70	51,671
Mar 26, 2025	58.40	58.50	57.20	57.30	57.30	55,905
Mar 25, 2025	56.60	60.60	56.30	58.40	58.40	159,627
Mar 24, 2025	56.80	57.20	56.40	56.70	56.70	53,880
Mar 21, 2025	57.50	58.00	56.00	56.40	56.40	80,643
Mar 20, 2025	55.70	58.00	55.70	57.40	57.40	150,516
Mar 19, 2025	55.20	55.20	53.60	53.80	53.80	18,256
Mar 18, 2025	53.60	54.70	53.60	54.30	54.30	33,209
Mar 17, 2025	54.30	54.60	53.40	53.50	53.50	34,750
Mar 14, 2025	54.00	54.60	53.20	53.80	53.80	50,305
Mar 13, 2025	53.20	54.00	52.60	53.40	53.40	47,706
Mar 12, 2025	51.20	54.10	51.20	52.70	52.70	46,640
Mar 11, 2025	52.00	52.90	51.40	51.50	51.50	32,042
Mar 10, 2025	51.10	52.40	50.50	52.10	52.10	78,163
Mar 7, 2025	49.50	50.90	49.30	50.90	50.90	37,868
Mar 6, 2025	50.50	50.80	49.60	49.80	49.80	46,010
Mar 5, 2025	50.00	51.60	50.00	50.50	50.50	51,613
Mar 4, 2025	52.60	52.90	49.90	50.10	50.10	204,710
Mar 3, 2025	53.00	54.20	51.90	53.20	53.20	92,484
Feb 28, 2025	50.80	53.40	49.75	52.60	52.60	495,585
Feb 27, 2025	51.60	51.90	50.60	51.30	51.30	73,518
Feb 26, 2025	52.60	52.70	51.40	51.60	51.60	474,567
Feb 25, 2025	51.30	53.00	51.20	52.20	52.20	53,180
Feb 24, 2025	52.20	52.20	51.10	51.70	51.70	67,279
Feb 21, 2025	51.90	52.90	51.20	51.50	51.50	83,075
Feb 20, 2025	51.60	52.80	51.10	51.70	51.70	98,440
Feb 19, 2025	53.40	54.00	50.90	51.60	51.60	258,842
Feb 18, 2025	56.00	56.20	54.90	56.00	56.00	34,131
Feb 17, 2025	57.90	57.90	55.00	56.20	56.20	31,858
Feb 14, 2025	55.90	58.70	55.20	57.60	57.60	39,860
Feb 13, 2025	55.20	56.10	55.00	56.00	56.00	21,920
Feb 12, 2025	56.10	56.20	55.20	55.60	55.60	17,894
Feb 11, 2025	57.40	57.60	56.20	56.60	56.60	56,265
Feb 10, 2025	58.30	58.40	57.20	57.30	57.30	26,928
Feb 7, 2025	58.90	59.00	57.70	58.30	58.30	50,739
Feb 6, 2025	58.30	59.30	57.50	58.90	58.90	47,185
Feb 5, 2025	57.70	57.90	56.50	57.80	57.80	89,816
Feb 4, 2025	56.60	57.40	56.40	57.00	57.00	28,098
Feb 3, 2025	55.60	58.40	55.40	56.70	56.70	80,865
Jan 31, 2025	56.90	58.50	55.40	57.70	57.70	37,782
Jan 30, 2025	55.90	56.10	55.30	55.80	55.80	31,230
Jan 29, 2025	54.20	55.60	54.20	55.00	55.00	37,011
Jan 28, 2025	53.60	54.50	53.00	54.40	54.40	53,573
Jan 27, 2025	53.70	54.00	52.40	53.00	53.00	55,473
Jan 24, 2025	52.80	54.50	52.70	53.70	53.70	185,429
Jan 23, 2025	50.80	52.80	50.50	52.80	52.80	44,862
Jan 22, 2025	51.30	52.50	50.50	50.80	50.80	119,652
Jan 21, 2025	51.80	51.90	51.00	51.50	51.50	123,228
Jan 20, 2025	53.10	53.80	52.10	52.30	52.30	85,701
Jan 17, 2025	54.50	55.90	53.60	53.90	53.90	36,299
Jan 16, 2025	56.00	56.50	55.40	55.80	55.80	18,629
Jan 15, 2025	56.00	56.80	55.00	55.80	55.80	69,365
Jan 14, 2025	56.10	57.10	55.70	56.40	56.40	38,350
Jan 13, 2025	58.10	58.10	56.40	56.70	56.70	58,754
Jan 10, 2025	59.00	59.00	58.00	58.10	58.10	54,795
Jan 9, 2025	58.70	59.30	58.50	59.00	59.00	41,287
Jan 8, 2025	58.20	59.40	58.10	58.70	58.70	75,442
Jan 7, 2025	59.70	59.70	57.70	58.80	58.80	60,565
Jan 6, 2025	59.10	59.70	58.40	58.60	58.60	79,925
Jan 3, 2025	59.20	61.00	58.10	58.50	58.50	98,304
Jan 2, 2025	62.00	63.10	60.50	61.00	61.00	119,240
Dec 30, 2024	64.00	65.10	61.20	62.00	62.00	94,993
Dec 27, 2024	64.10	65.60	63.50	64.00	64.00	43,317
Dec 23, 2024	64.50	64.90	63.00	63.90	63.90	66,066
Dec 20, 2024	61.30	64.40	61.30	64.00	64.00	105,965
Dec 19, 2024	61.00	62.90	60.30	62.30	62.30	128,986
Dec 18, 2024	57.50	61.20	57.40	61.10	61.10	272,640
Dec 17, 2024	56.00	57.90	55.40	57.50	57.50	56,672
Dec 16, 2024	56.10	56.60	55.10	56.50	56.50	36,970
Dec 13, 2024	57.40	58.00	56.10	56.10	56.10	40,145
Dec 12, 2024	58.60	59.00	56.40	57.50	57.50	78,190
Dec 11, 2024	57.50	58.90	56.00	58.50	58.50	60,781
Dec 10, 2024	56.90	58.30	56.20	57.00	57.00	99,661
Dec 9, 2024	54.80	57.50	54.50	56.90	56.90	134,674
Dec 6, 2024	51.50	54.90	51.50	54.30	54.30	183,844
Dec 5, 2024	51.00	51.50	50.30	51.20	51.20	30,239
Dec 4, 2024	50.00	50.90	50.00	50.40	50.40	26,840
Dec 3, 2024	49.90	51.00	49.60	49.90	49.90	177,139
Dec 2, 2024	48.95	50.50	48.90	48.95	48.95	79,002
Nov 29, 2024	49.35	49.60	48.80	49.20	49.20	51,052
Nov 28, 2024	49.00	49.55	48.90	49.30	49.30	24,915
Nov 27, 2024	49.15	49.40	48.60	48.90	48.90	28,035
Nov 26, 2024	49.55	50.60	48.70	48.70	48.70	83,759
Nov 25, 2024	49.30	50.60	48.60	50.50	50.50	67,506
Nov 22, 2024	49.65	50.00	48.15	48.40	48.40	80,134
Nov 21, 2024	49.55	50.10	49.00	49.65	49.65	50,789
Nov 20, 2024	51.00	51.50	47.20	49.55	49.55	334,247
Nov 19, 2024	52.10	52.50	50.50	50.70	50.70	58,905
Nov 18, 2024	52.50	53.00	51.80	52.00	52.00	26,683
Nov 15, 2024	52.80	53.00	51.70	52.80	52.80	34,917
Nov 14, 2024	52.50	53.80	52.30	52.80	52.80	31,243
Nov 13, 2024	54.20	55.00	52.30	52.80	52.80	60,784
Nov 12, 2024	53.90	54.90	53.30	54.30	54.30	33,677
Nov 11, 2024	53.90	54.30	53.40	53.90	53.90	22,634
Nov 8, 2024	54.60	55.00	53.50	53.80	53.80	74,305
Nov 7, 2024	53.30	55.00	52.70	53.90	53.90	54,374
Nov 6, 2024	54.00	54.00	52.10	53.00	53.00	52,099
Nov 5, 2024	51.90	57.00	50.40	53.20	53.20	158,447
Nov 4, 2024	50.30	51.90	50.30	51.20	51.20	45,117
Nov 1, 2024	51.80	51.80	50.30	51.00	51.00	30,367
Oct 31, 2024	51.90	51.90	50.90	51.80	51.80	12,898
Oct 30, 2024	51.10	51.70	50.60	51.70	51.70	15,127
Oct 29, 2024	50.60	51.60	50.30	51.10	51.10	30,033
Oct 28, 2024	52.60	52.60	50.90	51.60	51.60	27,012
Oct 25, 2024	51.40	53.00	51.30	52.60	52.60	29,652
Oct 24, 2024	52.00	53.80	51.10	51.80	51.80	18,686
Oct 23, 2024	50.00	52.00	49.80	52.00	52.00	26,941
Oct 22, 2024	50.40	50.40	49.60	50.10	50.10	25,493
Oct 21, 2024	50.80	50.80	49.90	50.40	50.40	10,962
Oct 18, 2024	50.20	50.90	49.90	50.50	50.50	20,383
Oct 17, 2024	50.20	51.10	50.20	50.40	50.40	20,566
Oct 16, 2024	50.30	50.30	50.00	50.30	50.30	16,069
Oct 15, 2024	51.30	51.30	50.20	50.60	50.60	17,829
Oct 14, 2024	51.50	51.50	50.40	51.00	51.00	17,654
Oct 11, 2024	51.20	51.70	50.80	51.10	51.10	20,648
Oct 10, 2024	51.50	52.00	50.90	51.20	51.20	18,647
Oct 9, 2024	51.90	52.40	51.30	51.50	51.50	11,446
Oct 8, 2024	51.60	52.10	51.10	51.80	51.80	14,473
Oct 7, 2024	51.50	52.30	50.90	51.90	51.90	28,908
Oct 4, 2024	51.70	52.30	51.30	51.60	51.60	10,791
Oct 3, 2024	51.10	52.30	51.10	51.70	51.70	24,661
Oct 2, 2024	54.10	54.40	51.10	51.10	51.10	103,397
Oct 1, 2024	55.20	55.40	53.90	54.00	54.00	78,344
Sep 30, 2024	54.00	56.70	54.00	55.20	55.20	146,792
Sep 27, 2024	53.00	53.30	52.50	52.50	52.50	52,870
Sep 26, 2024	52.80	53.30	52.40	53.20	53.20	35,149
Sep 25, 2024	52.30	53.40	51.90	52.80	52.80	41,702
Sep 24, 2024	52.30	53.20	51.90	52.10	52.10	28,664
Sep 23, 2024	53.50	53.50	51.50	51.70	51.70	25,245
Sep 20, 2024	52.30	53.00	51.80	52.80	52.80	50,127
Sep 19, 2024	51.30	52.30	51.30	52.20	52.20	36,366
Sep 18, 2024	53.00	53.00	51.20	51.90	51.90	44,681
Sep 17, 2024	53.80	56.70	51.80	53.20	53.20	133,342
Sep 16, 2024	53.20	54.00	52.80	53.40	53.40	40,861
Sep 13, 2024	50.50	53.90	50.00	53.40	53.40	67,017
Sep 12, 2024	50.00	50.30	49.30	49.35	49.35	21,781
Sep 11, 2024	50.00	50.50	49.55	49.55	49.55	31,168
Sep 10, 2024	50.20	50.50	49.80	50.00	50.00	47,873
Sep 9, 2024	51.00	51.20	50.10	50.60	50.60	21,695
Sep 6, 2024	51.10	51.20	49.80	50.40	50.40	52,206
Sep 5, 2024	53.00	53.00	51.00	51.50	51.50	36,143
Sep 4, 2024	53.00	54.00	52.50	53.00	53.00	58,942
Sep 3, 2024	55.40	55.40	52.90	53.10	53.10	79,715
Sep 2, 2024	54.60	55.50	54.60	54.80	54.80	22,742
Aug 30, 2024	54.30	56.70	53.00	55.70	55.70	259,946
Aug 29, 2024	50.60	57.10	50.30	54.10	54.10	201,459
Aug 28, 2024	50.30	50.40	49.70	49.85	49.85	22,242
Aug 27, 2024	50.00	50.80	50.00	50.30	50.30	12,331
Aug 26, 2024	50.80	51.10	49.80	50.20	50.20	18,776
Aug 23, 2024	49.85	51.70	49.80	50.80	50.80	51,333
Aug 22, 2024	50.70	50.70	48.95	49.25	49.25	37,507
Aug 21, 2024	49.00	50.60	48.50	50.50	50.50	65,864
Aug 20, 2024	49.05	49.15	48.50	48.80	48.80	59,778
Aug 19, 2024	48.05	48.50	47.70	48.50	48.50	36,338
Aug 16, 2024	48.90	49.00	47.80	48.05	48.05	25,696
Aug 15, 2024	48.70	48.95	47.60	48.20	48.20	43,498
Aug 14, 2024	49.80	49.95	48.60	48.70	48.70	57,300
Aug 13, 2024	49.55	50.10	49.00	49.95	49.95	40,786
Aug 12, 2024	48.00	49.70	48.00	49.45	49.45	26,677
Aug 9, 2024	49.00	50.30	48.50	48.50	48.50	68,976
Aug 8, 2024	50.30	50.70	48.80	48.80	48.80	226,877
Aug 7, 2024	51.60	51.60	49.15	50.50	50.50	74,134
Aug 6, 2024	51.00	52.80	49.80	50.10	50.10	51,474
Aug 5, 2024	49.05	50.20	47.00	49.75	49.75	111,272
Aug 2, 2024	54.10	54.10	51.60	51.60	51.60	71,807
Aug 1, 2024	54.50	54.70	53.40	54.70	54.70	36,147
Jul 31, 2024	55.50	55.90	55.00	55.30	55.30	18,181
Jul 30, 2024	54.30	55.50	54.30	55.50	55.50	29,805
Jul 29, 2024	53.90	54.60	53.50	54.50	54.50	21,470
Jul 26, 2024	54.50	54.50	53.80	53.90	53.90	14,836
Jul 25, 2024	54.20	54.80	53.50	54.50	54.50	34,199
Jul 24, 2024	53.60	54.20	53.60	54.20	54.20	16,012
Jul 23, 2024	54.80	54.80	53.30	53.90	53.90	29,284
Jul 22, 2024	54.60	54.80	53.70	53.90	53.90	21,698
Jul 19, 2024	56.00	56.00	54.50	55.10	55.10	31,679
Jul 18, 2024	53.90	57.50	53.90	56.10	56.10	126,075
Jul 17, 2024	53.90	55.00	53.50	53.50	53.50	48,021
Jul 16, 2024	58.70	58.80	52.70	53.70	53.70	361,686
Jul 15, 2024	58.70	59.00	58.10	58.60	58.60	29,391
Jul 12, 2024	56.80	58.60	56.20	58.40	58.40	41,334
Jul 11, 2024	57.50	57.50	56.20	56.80	56.80	34,817
Jul 10, 2024	57.20	57.70	56.60	57.30	57.30	39,848
Jul 9, 2024	58.10	58.20	57.20	57.20	57.20	22,905
Jul 8, 2024	57.60	58.30	57.10	58.20	58.20	23,819
Jul 5, 2024	58.00	59.00	57.60	57.60	57.60	29,843
Jul 4, 2024	59.50	59.50	58.40	58.40	58.40	23,454
Jul 3, 2024	58.60	59.60	58.60	59.60	59.60	18,860
Jul 2, 2024	59.70	59.80	58.10	59.40	59.40	46,414
Jul 1, 2024	59.50	59.90	59.20	59.90	59.90	20,071
Jun 28, 2024	60.50	60.50	59.00	59.10	59.10	52,882
Jun 27, 2024	60.00	60.70	59.00	60.30	60.30	74,089
Jun 26, 2024	60.20	61.00	59.80	60.00	60.00	30,295
Jun 25, 2024	60.70	61.30	60.10	60.70	60.70	32,801
Jun 24, 2024	61.20	61.70	60.40	61.60	61.60	64,392
Jun 21, 2024	61.50	62.50	61.50	61.50	61.50	18,351
Jun 20, 2024	64.20	64.20	61.50	62.00	62.00	41,426
Jun 19, 2024	63.60	64.30	63.30	63.30	63.30	25,606
Jun 18, 2024	65.00	65.70	64.20	64.20	64.20	19,570
Jun 17, 2024	64.60	65.50	63.70	65.00	65.00	45,652
Jun 14, 2024	64.60	64.60	62.10	64.60	64.60	68,136
Jun 13, 2024	63.10	64.10	62.80	63.10	63.10	72,404
Jun 12, 2024	64.00	64.40	63.10	64.00	64.00	38,137
Jun 11, 2024	65.40	66.00	64.00	64.50	64.50	54,012
Jun 10, 2024	65.90	66.20	65.20	65.30	65.30	11,364
Jun 7, 2024	65.60	66.70	64.50	65.90	65.90	42,334
Jun 6, 2024	65.90	67.40	65.60	65.60	65.60	21,542
Jun 5, 2024	67.50	67.50	65.80	65.90	65.90	43,655
Jun 4, 2024	67.20	69.00	66.70	67.30	67.30	116,243
Jun 3, 2024	66.40	66.90	64.40	66.50	66.50	94,270
May 31, 2024	63.00	65.90	62.80	65.60	65.60	61,986
May 30, 2024	62.30	63.80	61.80	63.00	63.00	44,131
May 29, 2024	63.70	64.60	62.40	62.40	62.40	87,491
May 28, 2024	60.50	64.10	60.50	63.70	63.70	65,579
May 27, 2024	59.70	61.60	59.10	61.60	61.60	80,925
May 24, 2024	57.60	59.80	57.40	59.60	59.60	64,508
May 23, 2024	58.10	58.90	57.60	57.90	57.90	179,438
May 22, 2024	59.40	59.40	57.50	57.90	57.90	196,405
May 21, 2024	60.00	60.40	59.10	59.20	59.20	109,661
May 16, 2024	61.90	61.90	59.50	60.00	60.00	64,731
May 15, 2024	62.80	62.80	59.60	60.20	60.20	114,337
May 14, 2024	61.00	63.10	60.30	62.80	62.80	141,977
May 13, 2024	59.90	63.00	59.90	60.50	60.50	204,654
May 10, 2024	59.60	59.60	56.80	57.80	57.80	91,227
May 8, 2024	56.20	59.40	56.20	59.00	59.00	71,396
May 7, 2024	55.70	57.60	55.70	56.90	56.90	26,509
May 6, 2024	54.60	56.70	54.60	56.50	56.50	44,701
May 3, 2024	54.20	55.70	54.20	55.50	55.50	45,280
May 2, 2024	55.40	56.00	54.10	54.40	54.40	31,386
Apr 30, 2024	56.70	57.00	55.30	55.30	55.30	33,948
Apr 29, 2024	56.80	57.00	55.20	56.70	56.70	51,658
Apr 26, 2024	54.90	56.80	54.30	55.40	55.40	90,877
Apr 25, 2024	53.60	54.90	52.30	54.40	54.40	67,974

1061.HK ESSEX BIO-TECH

4.380

-0.45%

2633.HK Jacobson Pharma Corporation Limited

1.230

-1.60%

2161.HK JBM (Healthcare) Limited

2.260

+2.26%

CRNO-B.ST Cereno Scientific AB (publ)

8.00

+0.38%

TEVA Teva Pharmaceutical Industries Limited

14.87

+1.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Photocure ASA (PHO.OL)

Related Tickers