NEXT Biometrics Group ASA (LON:0QWK)
London · Delayed Price · Currency is GBP · Price in NOK 3.220
+0.015 (0.47%)
At close: Oct 17, 2025
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.47% | 14,586 |
| Jun 20, 2025 | 4.43 | 4.77 | 4.43 | 4.77 | 4.77 | 6.00% | 22,277 |
| Jun 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 8,708 |
| Jun 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 521 |
| Jun 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -14.62% | 388 |
| Jun 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 194 |
| May 30, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -5.13% | 434 |
| May 14, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 15.19% | 4,527 |