NEXT Biometrics Group ASA (FRA:NT7)
Germany · Delayed Price · Currency is EUR 0.1125
+0.0005 (0.45%)
At close: Nov 28, 2025
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.11% | - |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.45% | - |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -21.36% | - |
| Nov 25, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 0.68% | 500 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.79% | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -29.00% | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.50% | - |
| Nov 18, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.04% | 550 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.40% | - |
| Nov 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.31% | 2 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.97% | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.87% | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.14% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.56% | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | - |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.20% | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.80% | - |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.14% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.51% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.04% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.21% | - |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.10% | - |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.15% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | - |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.35% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.07% | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.47% | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.40% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.34% | - |