IDEX Biometrics ASA (OSL:IDEX)
Norway · Delayed Price · Currency is NOK 7.40
+0.22 (3.06%)
Oct 23, 2026, 4:25 PM CEST
IDEX Biometrics ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 6.22 | 6.48 | 5.82 | 5.82 | 5.82 | -5.21% | 220,249 |
| Sep 3, 2026 | 6.44 | 6.58 | 5.90 | 6.14 | 6.14 | -4.06% | 1,676,349 |
| Sep 2, 2026 | 7.40 | 7.50 | 6.40 | 6.40 | 6.40 | -14.67% | 974,446 |
| Sep 1, 2026 | 7.66 | 7.86 | 7.38 | 7.50 | 7.50 | -4.58% | 1,678,892 |
| Aug 31, 2026 | 8.06 | 8.06 | 7.86 | 7.86 | 7.86 | -2.48% | 8,964 |
| Aug 28, 2026 | 7.90 | 8.08 | 7.70 | 8.06 | 8.06 | 3.33% | 58,593 |
| Aug 27, 2026 | 7.36 | 7.80 | 7.36 | 7.80 | 7.80 | 5.41% | 58,164 |
| Aug 26, 2026 | 7.70 | 7.70 | 7.28 | 7.40 | 7.40 | -1.60% | 262,995 |
| Aug 25, 2026 | 7.56 | 7.72 | 7.52 | 7.52 | 7.52 | -2.08% | 47,391 |
| 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 |