IDEX Biometrics ASA (OSL:IDEX)
Norway · Delayed Price · Currency is NOK 11.50
-0.50 (-4.17%)
Apr 24, 2026, 4:27 PM CET
IDEX Biometrics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.15 | 12.80 | 11.00 | 11.50 | 11.50 | -4.17% | 254,675 |
| Apr 23, 2026 | 11.75 | 12.15 | 11.50 | 12.00 | 12.00 | 4.80% | 128,519 |
| Apr 22, 2026 | 11.80 | 11.80 | 10.65 | 11.45 | 11.45 | 4.09% | 147,414 |
| Apr 21, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -2.65% | 166,921 |
| Apr 20, 2026 | 10.20 | 11.30 | 10.20 | 11.30 | 11.30 | 7.62% | 115,812 |
| Apr 17, 2026 | 10.70 | 10.75 | 10.00 | 10.50 | 10.50 | -1.87% | 170,274 |
| Apr 16, 2026 | 10.60 | 10.75 | 10.15 | 10.70 | 10.70 | 0.94% | 84,458 |
| Apr 15, 2026 | 10.90 | 10.90 | 9.98 | 10.60 | 10.60 | - | 78,096 |
| Apr 14, 2026 | 8.80 | 10.60 | 8.80 | 10.60 | 10.60 | 13.98% | 122,355 |
| Apr 13, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -3.12% | 25,076 |
| Apr 10, 2026 | 9.50 | 9.88 | 9.50 | 9.60 | 9.60 | - | 29,518 |
| Apr 9, 2026 | 10.20 | 10.20 | 9.28 | 9.60 | 9.60 | -4.00% | 23,036 |
| Apr 8, 2026 | 9.00 | 10.00 | 8.92 | 10.00 | 10.00 | 10.13% | 107,127 |
| Apr 7, 2026 | 9.34 | 9.58 | 9.04 | 9.08 | 9.08 | -5.42% | 72,515 |
| Apr 1, 2026 | 9.60 | 9.98 | 9.35 | 9.60 | 9.60 | -0.10% | 36,086 |
| Mar 31, 2026 | 9.99 | 9.99 | 9.30 | 9.61 | 9.61 | -2.93% | 55,582 |
| Mar 30, 2026 | 10.36 | 10.36 | 9.40 | 9.90 | 9.90 | -0.70% | 58,083 |
| Mar 27, 2026 | 10.64 | 10.69 | 9.95 | 9.97 | 9.97 | -5.03% | 48,753 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 0.34% | 14,015 |
| Mar 25, 2026 | 9.50 | 10.46 | 9.10 | 10.46 | 10.46 | 12.99% | 94,981 |
| Mar 24, 2026 | 9.50 | 10.20 | 8.98 | 9.26 | 9.26 | -6.76% | 197,551 |
| Mar 23, 2026 | 10.24 | 10.24 | 9.53 | 9.93 | 9.93 | -3.42% | 57,135 |
| Mar 20, 2026 | 10.50 | 10.50 | 10.01 | 10.28 | 10.28 | -3.00% | 40,888 |
| Mar 19, 2026 | 11.48 | 11.48 | 9.72 | 10.60 | 10.60 | -7.15% | 391,463 |
| Mar 18, 2026 | 11.00 | 11.75 | 10.50 | 11.42 | 11.42 | 5.90% | 134,713 |
| Mar 17, 2026 | 11.50 | 11.58 | 10.70 | 10.78 | 10.78 | -8.61% | 203,596 |
| Mar 16, 2026 | 12.30 | 12.30 | 10.70 | 11.80 | 11.80 | -4.10% | 204,286 |
| Mar 13, 2026 | 10.70 | 12.59 | 10.60 | 12.30 | 12.30 | 14.95% | 522,137 |
| Mar 12, 2026 | 10.50 | 10.92 | 9.85 | 10.70 | 10.70 | 1.90% | 211,373 |
| Mar 11, 2026 | 10.34 | 10.69 | 9.50 | 10.50 | 10.50 | -1.41% | 212,437 |
| Mar 10, 2026 | 11.40 | 11.40 | 10.22 | 10.65 | 10.65 | -6.58% | 449,419 |
| Mar 9, 2026 | 10.00 | 12.06 | 9.20 | 11.40 | 11.40 | 26.67% | 856,576 |
| Mar 6, 2026 | 9.20 | 11.30 | 9.00 | 9.00 | 9.00 | 36.36% | 2,142,713 |
| Mar 5, 2026 | 6.41 | 7.08 | 6.41 | 6.60 | 6.60 | 4.76% | 260,973 |
| Mar 4, 2026 | 5.64 | 6.48 | 5.64 | 6.30 | 6.30 | 0.70% | 79,331 |
| Mar 3, 2026 | 6.10 | 6.80 | 6.00 | 6.26 | 6.26 | 5.96% | 337,451 |
| Mar 2, 2026 | 6.58 | 6.60 | 5.82 | 5.90 | 5.90 | -10.55% | 68,339 |
| Feb 27, 2026 | 6.20 | 6.60 | 5.94 | 6.60 | 6.60 | 6.45% | 60,636 |
| Feb 26, 2026 | 6.00 | 6.56 | 6.00 | 6.20 | 6.20 | 3.33% | 165,200 |
| Feb 25, 2026 | 5.54 | 6.00 | 5.20 | 6.00 | 6.00 | 11.52% | 96,292 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.26 | 5.38 | 5.38 | -0.37% | 10,767 |
| Feb 23, 2026 | 5.40 | 5.54 | 5.39 | 5.40 | 5.40 | -1.82% | 19,468 |
| Feb 20, 2026 | 5.51 | 5.51 | 5.40 | 5.50 | 5.50 | -0.36% | 29,208 |
| Feb 19, 2026 | 5.26 | 5.52 | 5.26 | 5.52 | 5.52 | 2.60% | 18,444 |
| Feb 18, 2026 | 5.40 | 5.48 | 5.34 | 5.38 | 5.38 | 2.28% | 27,292 |
| Feb 17, 2026 | 5.20 | 5.70 | 5.20 | 5.26 | 5.26 | 0.19% | 61,503 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.20 | 5.25 | 5.25 | -9.17% | 40,848 |
| Feb 13, 2026 | 6.00 | 6.00 | 5.65 | 5.78 | 5.78 | -0.03% | 24,522 |
| Feb 12, 2026 | 5.83 | 6.00 | 5.73 | 5.78 | 5.78 | -1.13% | 66,314 |
| Feb 11, 2026 | 5.60 | 6.00 | 5.60 | 5.85 | 5.85 | 2.60% | 55,093 |