IDEX Biometrics ASA (OSL:IDEX)
Norway · Delayed Price · Currency is NOK 7.68
+0.02 (0.26%)
Aug 24, 2026, 4:29 PM CET
IDEX Biometrics ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.70 | 7.80 | 7.54 | 7.68 | 7.68 | 0.26% | 38,284 |
| Aug 21, 2026 | 7.80 | 7.92 | 7.60 | 7.66 | 7.66 | 2.13% | 90,205 |
| Aug 20, 2026 | 8.40 | 8.52 | 7.46 | 7.50 | 7.50 | -7.41% | 628,281 |
| Aug 19, 2026 | 8.20 | 8.20 | 7.88 | 8.10 | 8.10 | -0.49% | 71,122 |
| Aug 18, 2026 | 8.00 | 8.16 | 7.98 | 8.14 | 8.14 | 1.50% | 23,867 |
| Aug 17, 2026 | 8.04 | 8.28 | 8.00 | 8.02 | 8.02 | -2.91% | 59,726 |
| Aug 14, 2026 | 8.68 | 8.68 | 8.06 | 8.26 | 8.26 | -2.36% | 92,445 |
| Aug 13, 2026 | 8.36 | 8.46 | 7.98 | 8.46 | 8.46 | 3.93% | 81,398 |
| Aug 12, 2026 | 8.10 | 8.20 | 8.02 | 8.14 | 8.14 | -0.49% | 26,551 |
| Aug 11, 2026 | 8.06 | 8.30 | 8.06 | 8.18 | 8.18 | -0.49% | 61,381 |
| Aug 10, 2026 | 8.02 | 8.38 | 8.02 | 8.22 | 8.22 | 2.49% | 29,412 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.02 | 8.02 | 8.02 | -5.65% | 115,704 |
| Aug 6, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.42% | 158,132 |
| Aug 5, 2026 | 8.10 | 8.48 | 8.10 | 8.14 | 8.14 | -0.49% | 64,162 |
| Aug 4, 2026 | 8.10 | 8.30 | 8.10 | 8.18 | 8.18 | 0.99% | 5,499 |
| Aug 3, 2026 | 8.10 | 8.42 | 8.00 | 8.10 | 8.10 | -3.11% | 21,777 |
| Jul 31, 2026 | 8.60 | 8.72 | 8.36 | 8.36 | 8.36 | -0.71% | 9,825 |
| Jul 30, 2026 | 8.78 | 8.96 | 8.42 | 8.42 | 8.42 | -4.97% | 18,965 |
| Jul 29, 2026 | 8.76 | 8.90 | 8.60 | 8.86 | 8.86 | 2.31% | 136,053 |
| Jul 28, 2026 | 8.10 | 8.66 | 8.10 | 8.66 | 8.66 | 6.91% | 282,127 |
| Jul 27, 2026 | 7.80 | 8.14 | 7.80 | 8.10 | 8.10 | 0.50% | 76,445 |
| Jul 24, 2026 | 7.80 | 8.06 | 7.80 | 8.06 | 8.06 | 3.87% | 23,151 |
| Jul 23, 2026 | 7.74 | 7.78 | 7.66 | 7.76 | 7.76 | -0.26% | 28,078 |
| Jul 22, 2026 | 7.74 | 7.94 | 7.74 | 7.78 | 7.78 | - | 16,364 |
| Jul 21, 2026 | 7.74 | 7.90 | 7.74 | 7.78 | 7.78 | 0.52% | 30,947 |
| Jul 20, 2026 | 7.90 | 7.90 | 7.52 | 7.74 | 7.74 | -2.27% | 41,525 |
| Jul 17, 2026 | 8.00 | 8.00 | 7.88 | 7.92 | 7.92 | -1.00% | 20,200 |
| Jul 16, 2026 | 8.24 | 8.24 | 8.00 | 8.00 | 8.00 | -0.50% | 4,516 |
| Jul 15, 2026 | 8.00 | 8.14 | 8.00 | 8.04 | 8.04 | 0.50% | 17,153 |
| Jul 14, 2026 | 7.90 | 8.12 | 7.90 | 8.00 | 8.00 | -1.23% | 48,627 |
| Jul 13, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -0.98% | 21,864 |
| Jul 10, 2026 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 2.25% | 373,386 |
| Jul 9, 2026 | 7.90 | 8.02 | 7.90 | 8.00 | 8.00 | - | 629,153 |
| Jul 8, 2026 | 8.00 | 8.18 | 7.88 | 8.00 | 8.00 | -0.74% | 235,532 |
| Jul 7, 2026 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | -0.49% | 15,804 |
| Jul 6, 2026 | 8.10 | 8.18 | 8.10 | 8.10 | 8.10 | -1.94% | 18,424 |
| Jul 3, 2026 | 8.10 | 8.26 | 8.10 | 8.26 | 8.26 | 0.98% | 24,847 |
| Jul 2, 2026 | 8.10 | 8.28 | 8.10 | 8.18 | 8.18 | 0.99% | 3,962 |
| Jul 1, 2026 | 8.00 | 8.24 | 8.00 | 8.10 | 8.10 | 1.25% | 132,542 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -2.44% | 103,810 |
| Jun 29, 2026 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 3.02% | 40,182 |
| Jun 26, 2026 | 8.50 | 8.50 | 7.92 | 7.96 | 7.96 | -3.86% | 39,031 |
| Jun 25, 2026 | 8.20 | 8.48 | 8.20 | 8.28 | 8.28 | -1.19% | 29,257 |
| Jun 24, 2026 | 8.00 | 8.38 | 7.96 | 8.38 | 8.38 | 4.49% | 68,700 |
| Jun 23, 2026 | 8.16 | 8.16 | 7.92 | 8.02 | 8.02 | -2.91% | 45,947 |
| Jun 22, 2026 | 8.50 | 8.50 | 8.08 | 8.26 | 8.26 | -1.67% | 46,561 |
| Jun 19, 2026 | 8.60 | 8.60 | 7.74 | 8.40 | 8.40 | 1.20% | 191,157 |
| Jun 18, 2026 | 7.60 | 8.30 | 7.52 | 8.30 | 8.30 | 8.36% | 113,823 |
| Jun 17, 2026 | 7.24 | 7.70 | 7.16 | 7.66 | 7.66 | 6.98% | 117,087 |
| Jun 16, 2026 | 7.00 | 7.38 | 6.58 | 7.16 | 7.16 | 3.77% | 112,706 |