IDEX Biometrics ASA (OSL:IDEX)
Norway · Delayed Price · Currency is NOK 2.790
+0.080 (2.95%)
Sep 12, 2025, 3:46 PM CET
IDEX Biometrics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.90 | 2.90 | 2.60 | 2.79 | 2.79 | 2.95% | 219,532 |
| Sep 11, 2025 | 2.76 | 3.35 | 2.71 | 2.71 | 2.71 | -2.87% | 556,006 |
| Sep 10, 2025 | 2.65 | 2.80 | 2.65 | 2.79 | 2.79 | 1.82% | 41,987 |
| Sep 9, 2025 | 2.61 | 2.75 | 2.61 | 2.74 | 2.74 | -2.14% | 16,503 |
| Sep 8, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 2.56% | 58,662 |
| Sep 5, 2025 | 2.76 | 2.90 | 2.60 | 2.73 | 2.73 | -1.09% | 134,788 |
| Sep 4, 2025 | 2.54 | 2.76 | 2.54 | 2.76 | 2.76 | 2.22% | 77,231 |
| Sep 3, 2025 | 2.77 | 2.77 | 2.56 | 2.70 | 2.70 | -2.88% | 38,966 |
| Sep 2, 2025 | 2.79 | 2.79 | 2.50 | 2.78 | 2.78 | - | 45,028 |
| Sep 1, 2025 | 2.79 | 2.79 | 2.49 | 2.78 | 2.78 | 0.36% | 178,875 |
| Aug 29, 2025 | 2.79 | 2.79 | 2.63 | 2.77 | 2.77 | 4.92% | 148,853 |
| Aug 28, 2025 | 2.80 | 2.80 | 2.60 | 2.64 | 2.64 | -7.04% | 271,995 |
| Aug 27, 2025 | 2.82 | 2.96 | 2.70 | 2.84 | 2.84 | -0.35% | 30,688 |
| Aug 26, 2025 | 2.88 | 2.90 | 2.70 | 2.85 | 2.85 | -1.72% | 97,821 |
| Aug 25, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | - | 104,123 |
| Aug 22, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | 1.75% | 80,730 |
| Aug 21, 2025 | 2.76 | 2.85 | 2.70 | 2.85 | 2.85 | 3.26% | 15,624 |
| Aug 20, 2025 | 2.85 | 2.88 | 2.70 | 2.76 | 2.76 | -5.15% | 139,722 |
| Aug 19, 2025 | 3.20 | 3.20 | 2.81 | 2.91 | 2.91 | -6.73% | 473,499 |
| Aug 18, 2025 | 3.20 | 3.25 | 3.12 | 3.12 | 3.12 | 0.32% | 5,668 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | -5.76% | 95,629 |
| Aug 14, 2025 | 3.32 | 3.32 | 3.20 | 3.30 | 3.30 | 0.30% | 21,458 |
| Aug 13, 2025 | 3.24 | 3.30 | 3.22 | 3.29 | 3.29 | -0.30% | 15,598 |
| Aug 12, 2025 | 3.24 | 3.32 | 3.22 | 3.30 | 3.30 | 1.23% | 17,493 |
| Aug 11, 2025 | 3.38 | 3.38 | 3.24 | 3.26 | 3.26 | -3.55% | 18,431 |
| Aug 8, 2025 | 3.20 | 3.39 | 3.20 | 3.38 | 3.38 | 4.64% | 44,847 |
| Aug 7, 2025 | 3.30 | 3.35 | 3.20 | 3.23 | 3.23 | -2.42% | 118,159 |
| Aug 6, 2025 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | -2.65% | 69,718 |
| Aug 5, 2025 | 3.55 | 3.55 | 3.28 | 3.40 | 3.40 | - | 43,736 |
| Aug 4, 2025 | 3.32 | 3.40 | 3.25 | 3.40 | 3.40 | 1.80% | 104,789 |
| Aug 1, 2025 | 3.40 | 3.45 | 3.31 | 3.34 | 3.34 | -1.76% | 27,674 |
| Jul 31, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 61,168 |
| Jul 30, 2025 | 3.41 | 3.55 | 3.40 | 3.50 | 3.50 | - | 130,711 |
| Jul 29, 2025 | 3.80 | 4.40 | 3.42 | 3.50 | 3.50 | 6.06% | 1,156,391 |
| Jul 28, 2025 | 3.30 | 3.40 | 3.25 | 3.30 | 3.30 | -2.65% | 51,914 |
| Jul 25, 2025 | 3.28 | 3.40 | 3.28 | 3.39 | 3.39 | 2.11% | 55,416 |
| Jul 24, 2025 | 3.25 | 3.40 | 3.25 | 3.32 | 3.32 | 1.22% | 10,171 |
| Jul 23, 2025 | 3.28 | 3.48 | 3.28 | 3.28 | 3.28 | -1.50% | 46,642 |
| Jul 22, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 4,780,434 |
| Jul 21, 2025 | 3.45 | 3.53 | 3.25 | 3.30 | 3.30 | -8.08% | 234,842 |
| Jul 18, 2025 | 3.49 | 3.60 | 3.40 | 3.59 | 3.59 | 2.87% | 57,904 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.31 | 3.49 | 3.49 | 5.44% | 31,609 |
| Jul 16, 2025 | 3.48 | 3.50 | 3.31 | 3.31 | 3.31 | -4.06% | 27,431 |
| Jul 15, 2025 | 3.50 | 3.57 | 3.30 | 3.45 | 3.45 | -4.17% | 13,500 |
| Jul 14, 2025 | 3.56 | 3.60 | 3.40 | 3.60 | 3.60 | 0.84% | 40,938 |
| Jul 11, 2025 | 3.60 | 3.60 | 3.40 | 3.57 | 3.57 | -0.83% | 40,169 |
| Jul 10, 2025 | 3.68 | 3.68 | 3.50 | 3.60 | 3.60 | -2.17% | 125,402 |
| Jul 9, 2025 | 3.80 | 3.95 | 3.65 | 3.68 | 3.68 | 0.82% | 168,750 |
| Jul 8, 2025 | 3.52 | 3.80 | 3.51 | 3.65 | 3.65 | -0.54% | 133,173 |
| Jul 7, 2025 | 4.11 | 4.30 | 3.45 | 3.67 | 3.67 | 9.55% | 374,914 |