NEXT Biometrics Group ASA (LON:0QWK)
London · Delayed Price · Currency is GBP · Price in NOK 0.2800
+0.0200 (7.69%)
At close: Sep 4, 2026
LON:0QWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 272 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.59% | 481 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.72% | 115,211 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.51% | 522 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 8.14% | 17,513 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.79% | 3,039 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 650 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.05% | 1,172 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.08% | 638 |
| Aug 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.36% | 92,000 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 14.29% | 6,436 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.00% | 49,158 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.37% | 1,426 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | 400 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.22% | 22,483 |
| Aug 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -4.29% | 68,966 |
| Jul 31, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 23,179 |
| Jul 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.18% | 23,384 |
| Jul 29, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.52% | 125,067 |
| Jul 27, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -46.46% | 12,316 |
| Jun 30, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -39.50% | 440 |
| Jun 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.74% | 162,874 |
| Jun 11, 2026 | 1.07 | 1.07 | 0.95 | 0.95 | 0.95 | -1.45% | 5,837 |
| Jun 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -11.15% | 8,108 |
| Jun 9, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.23% | 3,671 |
| Jun 5, 2026 | 1.37 | 1.37 | 1.05 | 1.09 | 1.09 | -46.79% | 5,584 |
| 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 |