NEXT Biometrics Group ASA (LON:0QWK)
London · Delayed Price · Currency is GBP · Price in NOK 1.103
0.00 (0.00%)
At close: Feb 11, 2026
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.22% | 350 |
| Feb 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.84% | 3,000 |
| Feb 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.25% | 16,340 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | 160 |
| Jan 27, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -14.84% | 22,688 |
| Jan 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.75% | 51 |
| Jan 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.70% | 89,834 |
| Jan 14, 2026 | 1.83 | 1.83 | 1.54 | 1.54 | 1.54 | -5.22% | 95,588 |
| Jan 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.43% | 18,234 |
| Jan 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.81% | 8,866 |
| Jan 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.41% | 704 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -2.42% | 719 |
| Jan 2, 2026 | 1.87 | 1.90 | 1.65 | 1.66 | 1.66 | -13.26% | 48,158 |
| Dec 30, 2025 | 2.30 | 2.36 | 1.91 | 1.91 | 1.91 | -12.07% | 18,847 |
| Dec 29, 2025 | 1.47 | 2.26 | 1.47 | 2.17 | 2.17 | 58.39% | 61,984 |
| 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 |