IDEX Biometrics ASA (OSL:IDEX)
Norway · Delayed Price · Currency is NOK 2.800
-0.170 (-5.72%)
Oct 3, 2025, 4:25 PM CET
IDEX Biometrics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |