NEXT Biometrics Group ASA (LON:0QWK)
London · Delayed Price · Currency is GBP · Price in NOK 1.370
0.00 (0.00%)
At close: Dec 22, 2025
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -6.36% | 30,991 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -1.81% | 1,109 |
| Dec 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.56% | 25,000 |
| Dec 9, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.15% | 15,005 |
| Dec 8, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 7.79% | 29,854 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.23% | 671 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 3,834 |
| Dec 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.35% | 1,094 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.24% | 11,787 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.04% | 150 |
| Nov 27, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.66% | 1,353 |
| Nov 25, 2025 | 1.65 | 1.65 | 1.49 | 1.51 | 1.51 | -19.68% | 5,399 |
| Nov 21, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | -2.59% | 927 |
| Nov 20, 2025 | 1.99 | 1.99 | 1.86 | 1.93 | 1.93 | 2.12% | 39,792 |
| Nov 19, 2025 | 1.49 | 1.94 | 1.49 | 1.89 | 1.89 | -35.49% | 61,301 |
| Nov 13, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -9.01% | 2,000 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.47% | 5,000 |
| Oct 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.17% | 1,028 |
| Oct 3, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.79% | 652 |
| Sep 29, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 2 |
| Sep 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.30% | 2,556 |
| Sep 23, 2025 | 3.55 | 3.55 | 3.39 | 3.39 | 3.39 | -0.15% | 2,871 |
| Sep 22, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 17.71% | 852 |
| Sep 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.03% | 7,500 |
| Sep 17, 2025 | 3.30 | 3.30 | 2.95 | 2.97 | 2.97 | -6.31% | 6,283 |
| Sep 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -5.93% | 500 |
| Sep 12, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.46% | 18 |
| Sep 5, 2025 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -2.84% | 86 |
| Sep 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 56 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 700 |
| Aug 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -13.16% | 15,000 |
| Aug 25, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 7.04% | 2,410 |
| Aug 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 5,866 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -3.58% | 11,388 |
| Aug 20, 2025 | 3.85 | 3.85 | 3.63 | 3.63 | 3.63 | -17.12% | 9,036 |
| Aug 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.01% | 4,822 |
| Aug 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | 1,000 |
| Aug 7, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | 7,609 |
| Aug 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3.00% | 714 |
| Jul 25, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -2.03% | 12,594 |
| Jul 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 7.00% | 1,750 |
| Jul 22, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -2.36% | 295 |
| Jul 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | 30 |
| Jul 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -6.54% | 487 |
| Jul 8, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.13% | 1,000 |
| Jul 4, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 1.30% | 27,040 |
| Jul 1, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.49% | 10,635 |