IDEX Biometrics ASA (OSL:IDEX)
Norway · Delayed Price · Currency is NOK 8.60
+0.10 (1.18%)
Nov 13, 2026, 4:25 PM CET
IDEX Biometrics ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.78 | 8.78 | 8.18 | 8.60 | 8.60 | 1.18% | 270,481 |
| Nov 12, 2026 | 8.92 | 8.92 | 8.14 | 8.50 | 8.50 | -3.41% | 571,201 |
| Nov 11, 2026 | 8.76 | 8.86 | 8.44 | 8.80 | 8.80 | 1.85% | 379,672 |
| Nov 10, 2026 | 7.80 | 8.64 | 7.80 | 8.64 | 8.64 | 10.77% | 667,357 |
| Nov 9, 2026 | 7.66 | 7.80 | 7.48 | 7.80 | 7.80 | 4.28% | 76,753 |
| Nov 6, 2026 | 7.18 | 7.58 | 7.18 | 7.48 | 7.48 | 3.60% | 94,133 |
| Nov 5, 2026 | 7.26 | 7.94 | 7.22 | 7.22 | 7.22 | 0.28% | 172,727 |
| Nov 4, 2026 | 7.02 | 7.28 | 7.02 | 7.20 | 7.20 | 2.56% | 17,990 |
| Nov 3, 2026 | 6.80 | 7.24 | 6.80 | 7.02 | 7.02 | -3.04% | 78,711 |
| Nov 2, 2026 | 7.40 | 7.40 | 6.70 | 7.24 | 7.24 | -2.16% | 83,094 |
| Oct 30, 2026 | 7.80 | 8.28 | 7.04 | 7.40 | 7.40 | -4.64% | 251,127 |
| Oct 29, 2026 | 7.96 | 7.96 | 7.76 | 7.76 | 7.76 | -0.51% | 117,479 |
| Oct 28, 2026 | 7.60 | 7.82 | 7.40 | 7.80 | 7.80 | 4.00% | 167,161 |
| Oct 27, 2026 | 7.84 | 7.94 | 7.40 | 7.50 | 7.50 | 1.08% | 68,788 |
| Oct 26, 2026 | 7.20 | 7.70 | 7.04 | 7.42 | 7.42 | 0.27% | 80,863 |
| Oct 23, 2026 | 7.20 | 7.54 | 7.10 | 7.40 | 7.40 | 3.06% | 58,162 |
| Oct 22, 2026 | 7.40 | 7.50 | 7.18 | 7.18 | 7.18 | -4.27% | 46,119 |
| Oct 21, 2026 | 7.68 | 7.78 | 7.50 | 7.50 | 7.50 | -3.10% | 80,488 |
| Oct 20, 2026 | 7.98 | 7.98 | 7.50 | 7.74 | 7.74 | -0.26% | 18,330 |
| Oct 19, 2026 | 8.00 | 8.00 | 7.42 | 7.76 | 7.76 | -1.77% | 86,527 |
| Oct 16, 2026 | 7.78 | 7.90 | 7.56 | 7.90 | 7.90 | 1.28% | 59,785 |
| Oct 15, 2026 | 7.80 | 7.90 | 7.54 | 7.80 | 7.80 | -1.27% | 201,242 |
| Oct 14, 2026 | 7.10 | 7.94 | 7.10 | 7.90 | 7.90 | 8.22% | 632,175 |
| Oct 13, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | 1.11% | 49,913 |
| Oct 12, 2026 | 7.88 | 7.88 | 7.10 | 7.22 | 7.22 | -6.23% | 293,909 |
| Oct 9, 2026 | 6.88 | 8.02 | 6.74 | 7.70 | 7.70 | 15.62% | 785,924 |
| Oct 8, 2026 | 5.82 | 6.66 | 5.82 | 6.66 | 6.66 | 14.04% | 385,236 |
| Oct 7, 2026 | 6.18 | 6.26 | 5.82 | 5.84 | 5.84 | -4.58% | 357,673 |
| Oct 6, 2026 | 6.62 | 6.62 | 6.00 | 6.12 | 6.12 | 15.47% | 1,868,321 |
| Oct 5, 2026 | 5.14 | 5.46 | 5.14 | 5.30 | 5.30 | -2.21% | 11,674 |
| Oct 2, 2026 | 5.50 | 5.50 | 5.30 | 5.42 | 5.42 | -0.73% | 9,556 |
| Oct 1, 2026 | 5.48 | 5.58 | 5.46 | 5.46 | 5.46 | -0.36% | 5,133 |
| Sep 30, 2026 | 5.62 | 5.96 | 5.42 | 5.48 | 5.48 | -2.49% | 18,359 |
| Sep 29, 2026 | 5.96 | 5.96 | 5.62 | 5.62 | 5.62 | -4.42% | 43,350 |
| Sep 28, 2026 | 5.16 | 5.92 | 5.16 | 5.88 | 5.88 | 3.52% | 22,379 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.40 | 5.68 | 5.68 | 2.90% | 73,142 |
| Sep 24, 2026 | 5.60 | 5.66 | 5.40 | 5.52 | 5.52 | -1.08% | 57,124 |
| Sep 23, 2026 | 5.20 | 5.68 | 5.20 | 5.58 | 5.58 | 5.28% | 96,355 |
| Sep 22, 2026 | 5.20 | 5.44 | 5.10 | 5.30 | 5.30 | -4.68% | 123,264 |
| Sep 21, 2026 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | -4.14% | 34,340 |
| Sep 18, 2026 | 5.92 | 6.02 | 5.60 | 5.80 | 5.80 | -3.65% | 53,486 |
| Sep 17, 2026 | 6.00 | 6.08 | 5.86 | 6.02 | 6.02 | 0.33% | 15,060 |
| Sep 16, 2026 | 6.22 | 6.22 | 5.60 | 6.00 | 6.00 | - | 94,162 |
| Sep 15, 2026 | 6.00 | 6.20 | 5.96 | 6.00 | 6.00 | - | 34,812 |
| Sep 14, 2026 | 6.12 | 6.14 | 6.00 | 6.00 | 6.00 | -2.28% | 19,773 |
| Sep 11, 2026 | 6.20 | 6.26 | 6.12 | 6.14 | 6.14 | -0.97% | 47,340 |
| Sep 10, 2026 | 6.10 | 6.38 | 6.10 | 6.20 | 6.20 | 1.64% | 67,540 |
| Sep 9, 2026 | 6.12 | 6.40 | 6.00 | 6.10 | 6.10 | -4.09% | 234,032 |
| Sep 8, 2026 | 6.10 | 6.38 | 6.10 | 6.36 | 6.36 | 4.26% | 71,664 |
| Sep 7, 2026 | 5.52 | 6.20 | 5.52 | 6.10 | 6.10 | 4.81% | 27,906 |