NEXT Biometrics Group ASA (LON:0QWK)
London · Delayed Price · Currency is GBP · Price in NOK 3.850
-1.170 (-23.31%)
At close: May 6, 2026
LON:0QWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 2.04 | -23.31% | 190,108 |
| Apr 10, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 2.66 | 2.45% | 694 |
| Apr 8, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 2.60 | -3.92% | 277 |
| Apr 7, 2026 | 5.08 | 5.10 | 4.60 | 5.10 | 2.71 | -0.39% | 839 |
| Apr 1, 2026 | 5.12 | 5.12 | 5.10 | 5.12 | 2.72 | -2.66% | 799 |
| Mar 31, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 2.79 | 17.54% | 157 |
| Mar 30, 2026 | 4.95 | 4.95 | 4.48 | 4.48 | 2.38 | -3.56% | 1,433 |
| Mar 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 2.46 | -0.85% | 393 |
| Mar 26, 2026 | 5.30 | 5.30 | 4.68 | 4.68 | 2.48 | -12.03% | 1,022 |
| Mar 25, 2026 | 5.36 | 5.38 | 5.32 | 5.32 | 2.82 | -5.00% | 20,987 |
| Mar 24, 2026 | 5.42 | 5.60 | 5.42 | 5.60 | 2.97 | 1.45% | 7,201 |
| Mar 23, 2026 | 5.64 | 5.78 | 5.52 | 5.52 | 2.93 | -5.80% | 594 |
| Mar 20, 2026 | 5.71 | 5.90 | 5.71 | 5.86 | 3.11 | 2.45% | 4,839 |
| Mar 19, 2026 | 6.32 | 6.52 | 5.32 | 5.72 | 3.04 | -20.11% | 43,059 |
| Mar 18, 2026 | 5.00 | 7.16 | 5.00 | 7.16 | 3.80 | 62.73% | 22,372 |
| Mar 17, 2026 | 3.95 | 4.40 | 3.95 | 4.40 | 2.34 | 9.18% | 1,113 |
| Mar 16, 2026 | 4.20 | 4.49 | 3.91 | 4.03 | 2.14 | 7.47% | 4,856 |
| Mar 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 1.99 | 29.31% | 26 |
| Mar 11, 2026 | 2.37 | 3.06 | 2.37 | 2.90 | 1.54 | -67.78% | 105,505 |
| Mar 6, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 4.78 | -4.26% | 2,533 |
| Feb 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 4.99 | 0.43% | 16 |
| Feb 26, 2026 | 9.36 | 9.50 | 9.36 | 9.36 | 4.97 | -1.47% | 272 |
| Feb 24, 2026 | 9.48 | 9.50 | 9.48 | 9.50 | 5.04 | -3.46% | 816 |
| Feb 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 5.22 | 0.61% | 95 |
| Feb 17, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 5.19 | -2.00% | 309 |
| Feb 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 5.30 | -9.52% | 299 |
| Feb 11, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 5.86 | -2.17% | 34 |
| Feb 4, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 5.99 | -3.88% | 299 |
| Feb 2, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 6.23 | -2.25% | 1,633 |
| Jan 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 6.37 | -0.41% | 15 |
| Jan 27, 2026 | 12.60 | 12.60 | 12.05 | 12.05 | 6.40 | -14.84% | 2,267 |
| Jan 19, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 7.51 | -2.75% | 4 |
| Jan 16, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 7.72 | -5.67% | 8,982 |
| Jan 14, 2026 | 18.25 | 18.25 | 15.43 | 15.43 | 8.19 | -5.25% | 9,557 |
| Jan 12, 2026 | 16.33 | 16.33 | 16.28 | 16.28 | 8.64 | -0.43% | 1,822 |
| Jan 9, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 8.68 | 4.81% | 885 |
| Jan 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 8.28 | -3.41% | 69 |
| Jan 5, 2026 | 16.50 | 16.50 | 16.10 | 16.15 | 8.57 | -2.42% | 70 |
| Jan 2, 2026 | 18.73 | 18.95 | 16.48 | 16.55 | 8.79 | -13.26% | 4,814 |
| Dec 30, 2025 | 23.00 | 23.60 | 19.08 | 19.08 | 10.13 | -12.07% | 1,883 |
| Dec 29, 2025 | 14.70 | 22.60 | 14.70 | 21.70 | 11.52 | 58.39% | 6,197 |
| Dec 22, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 7.27 | -6.36% | 3,098 |
| Dec 15, 2025 | 15.25 | 15.25 | 14.63 | 14.63 | 7.77 | -1.81% | 109 |
| Dec 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 7.91 | -3.56% | 2,499 |
| Dec 9, 2025 | 15.75 | 15.75 | 15.45 | 15.45 | 8.20 | -1.12% | 1,499 |
| Dec 8, 2025 | 15.70 | 15.70 | 15.50 | 15.63 | 8.29 | 7.76% | 2,984 |
| Dec 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 7.70 | -8.23% | 66 |
| Dec 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 8.39 | 1.28% | 382 |
| Dec 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 8.28 | 4.35% | 108 |
| Dec 1, 2025 | 15.45 | 15.45 | 14.95 | 14.95 | 7.94 | -3.24% | 1,177 |