IDEX Biometrics ASA (OSL:IDEX)
Norway · Delayed Price · Currency is NOK 3.097
-0.003 (-0.10%)
Oct 24, 2025, 3:26 PM CET
IDEX Biometrics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -1.61% | 24,526 |
| Oct 23, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 1.64% | 25,588 |
| Oct 22, 2025 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | -1.61% | 7,241 |
| Oct 21, 2025 | 3.09 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 8,314 |
| Oct 20, 2025 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | 0.33% | 7,911 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.02 | 3.07 | 3.07 | -0.65% | 55,474 |
| Oct 16, 2025 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | 1.98% | 55,479 |
| Oct 15, 2025 | 3.00 | 3.05 | 2.92 | 3.03 | 3.03 | 1.00% | 20,890 |
| Oct 14, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | -1.64% | 92,931 |
| Oct 13, 2025 | 3.01 | 3.10 | 2.96 | 3.05 | 3.05 | 1.67% | 14,861 |
| Oct 10, 2025 | 3.10 | 3.30 | 3.00 | 3.00 | 3.00 | - | 353,078 |
| Oct 9, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | -0.33% | 15,817 |
| Oct 8, 2025 | 2.86 | 3.02 | 2.85 | 3.01 | 3.01 | 5.61% | 24,927 |
| Oct 7, 2025 | 2.82 | 3.02 | 2.80 | 2.85 | 2.85 | - | 87,164 |
| Oct 6, 2025 | 2.80 | 2.88 | 2.80 | 2.85 | 2.85 | 1.79% | 19,652 |
| Oct 3, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -5.72% | 127,766 |
| Oct 2, 2025 | 2.83 | 2.98 | 2.82 | 2.97 | 2.97 | 4.58% | 79,133 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.76 | 2.84 | 2.84 | 1.07% | 54,701 |
| Sep 30, 2025 | 2.90 | 2.93 | 2.68 | 2.81 | 2.81 | -1.06% | 235,914 |
| Sep 29, 2025 | 3.30 | 3.30 | 2.70 | 2.84 | 2.84 | -8.39% | 281,581 |
| Sep 26, 2025 | 2.88 | 3.28 | 2.75 | 3.10 | 3.10 | 7.27% | 462,304 |
| Sep 25, 2025 | 2.72 | 3.00 | 2.72 | 2.89 | 2.89 | -2.36% | 59,870 |
| Sep 24, 2025 | 2.92 | 3.04 | 2.90 | 2.96 | 2.96 | 1.37% | 51,552 |
| Sep 23, 2025 | 3.05 | 3.05 | 2.90 | 2.92 | 2.92 | -4.26% | 35,437 |
| Sep 22, 2025 | 3.11 | 3.11 | 2.90 | 3.05 | 3.05 | -1.93% | 113,803 |
| Sep 19, 2025 | 3.02 | 3.18 | 3.00 | 3.11 | 3.11 | 3.67% | 54,878 |
| Sep 18, 2025 | 3.16 | 3.20 | 3.00 | 3.00 | 3.00 | -4.76% | 121,055 |
| Sep 17, 2025 | 3.12 | 3.40 | 3.10 | 3.15 | 3.15 | 1.94% | 412,588 |
| Sep 16, 2025 | 3.00 | 3.10 | 2.90 | 3.09 | 3.09 | 3.00% | 175,324 |
| Sep 15, 2025 | 2.85 | 3.00 | 2.79 | 3.00 | 3.00 | 7.53% | 175,446 |
| 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 |