Photocure ASA (PHS)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0199999 | 0.475621878716 | 4.205 | 4.205 | 4.135 | 950 | 4.135 | DE |
| 4 | -0.7700001 | -15.4154174174 | 4.995 | 4.995 | 4.135 | 578 | 4.28764069 | DE |
| 12 | -1.3150001 | -23.7364638989 | 5.54 | 5.57 | 4.135 | 534 | 4.81892359 | DE |
| 26 | -1.125 | -21.0280377762 | 5.3499999 | 5.57 | 4.135 | 311 | 4.90153404 | DE |
| 52 | 0.1849999 | 4.57920544554 | 4.04 | 6 | 3.7 | 418 | 4.97543287 | DE |
| 156 | 0.1849999 | 4.57920544554 | 4.04 | 6 | 3.7 | 418 | 4.97543287 | DE |
| 260 | 0.1849999 | 4.57920544554 | 4.04 | 6 | 3.7 | 418 | 4.97543287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723062420 | 4.135 | 0 | 0.00 | 4.135 | 4.135 | 4.135 | 0 |
| 1722976020 | 4.135 | 0 | 0.00 | 4.135 | 4.135 | 4.135 | 0 |
| 1722889620 | 4.135 | -0.39 | -8.62 | 4.205 | 4.205 | 4.135 | 950 |
| 1722628200 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1722541800 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1722455400 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1722369000 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1722282600 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1722023400 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1721937000 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1721850600 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1721764200 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1721677800 | 4.525 | -0.47 | -9.41 | 4.525 | 4.525 | 4.525 | 0 |
| 1721420760 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1721334360 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1721247960 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1721161560 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1721075160 | 4.995 | -0.07 | -1.28 | 4.995 | 4.995 | 4.995 | 205 |
| 1720816020 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1720729620 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1720643220 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1720556820 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1720470420 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1720211220 | 5.0599999 | -0.51 | -9.16 | 5.0599999 | 5.0599999 | 5.0599999 | 1000 |
| 1720124820 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1720038420 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719952020 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719865620 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719606420 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719520020 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719433620 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719347220 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719260820 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719001620 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1718915220 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1718828820 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1718742420 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1718656020 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1718396820 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1718310420 | 5.57 | 0.03 | 0.54 | 5.57 | 5.57 | 5.57 | 16 |
| 1718224020 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1718137620 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1718051220 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1717792020 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1717705620 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1717619220 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1717532820 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1717446420 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1717187220 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1717100820 | 5.54 | 0.31 | 5.93 | 5.54 | 5.54 | 5.54 | 500 |
| 1717014420 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1716928020 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1716841620 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1716582420 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1716496020 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1716409620 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1716323220 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1716236820 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1715977620 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1715891220 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1715804820 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1715718420 | 5.23 | 0.56 | 11.99 | 5.23 | 5.23 | 5.23 | 209 |
| 1715580000 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1715320800 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1715234400 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1715148000 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
