NEXT Biometrics Group ASA (OSL:NEXT)
Norway · Delayed Price · Currency is NOK 3.350
-0.150 (-4.29%)
Oct 24, 2025, 3:38 PM CET
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.50 | 3.50 | 3.32 | 3.37 | 3.37 | -3.71% | 30,673 |
| Oct 23, 2025 | 3.35 | 3.58 | 3.35 | 3.50 | 3.50 | 5.42% | 49,425 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.16 | 3.32 | 3.32 | -0.30% | 117,194 |
| Oct 21, 2025 | 3.30 | 3.33 | 3.29 | 3.33 | 3.33 | 2.46% | 65,779 |
| Oct 20, 2025 | 3.46 | 3.46 | 3.20 | 3.25 | 3.25 | -0.91% | 55,897 |
| Oct 17, 2025 | 3.36 | 3.36 | 3.12 | 3.28 | 3.28 | -2.38% | 185,079 |
| Oct 16, 2025 | 3.42 | 3.43 | 3.19 | 3.36 | 3.36 | -0.59% | 234,487 |
| Oct 15, 2025 | 3.42 | 3.42 | 3.31 | 3.38 | 3.38 | -0.29% | 115,439 |
| Oct 14, 2025 | 3.47 | 3.47 | 3.22 | 3.39 | 3.39 | -0.59% | 89,324 |
| Oct 13, 2025 | 3.35 | 3.41 | 3.10 | 3.41 | 3.41 | 1.19% | 89,177 |
| Oct 10, 2025 | 3.26 | 3.37 | 3.22 | 3.37 | 3.37 | -1.46% | 135,980 |
| Oct 9, 2025 | 3.49 | 3.49 | 3.30 | 3.42 | 3.42 | -0.29% | 103,296 |
| Oct 8, 2025 | 3.25 | 3.48 | 3.24 | 3.43 | 3.43 | 0.59% | 113,405 |
| Oct 7, 2025 | 3.46 | 3.48 | 3.36 | 3.41 | 3.41 | - | 151,351 |
| Oct 6, 2025 | 3.30 | 3.47 | 3.30 | 3.41 | 3.41 | -1.16% | 67,188 |
| Oct 3, 2025 | 3.31 | 3.47 | 3.30 | 3.45 | 3.45 | -0.58% | 83,737 |
| Oct 2, 2025 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | - | 55 |
| Oct 1, 2025 | 3.50 | 3.50 | 3.39 | 3.47 | 3.47 | -0.57% | 7,191 |
| Sep 30, 2025 | 3.46 | 3.49 | 3.27 | 3.49 | 3.49 | 1.45% | 6,012 |
| Sep 29, 2025 | 3.39 | 3.44 | 3.27 | 3.44 | 3.44 | -1.15% | 21,481 |
| Sep 26, 2025 | 3.38 | 3.50 | 3.38 | 3.48 | 3.48 | 1.75% | 17,529 |
| Sep 25, 2025 | 3.43 | 3.47 | 3.35 | 3.42 | 3.42 | -3.93% | 52,271 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.48 | 3.56 | 3.56 | -0.84% | 27,386 |
| Sep 23, 2025 | 3.60 | 3.60 | 3.28 | 3.59 | 3.59 | 4.97% | 33,737 |
| Sep 22, 2025 | 3.20 | 3.43 | 3.10 | 3.42 | 3.42 | 7.21% | 105,243 |
| Sep 19, 2025 | 3.00 | 3.20 | 2.82 | 3.19 | 3.19 | 8.50% | 332,110 |
| Sep 18, 2025 | 3.10 | 3.10 | 2.79 | 2.94 | 2.94 | -3.92% | 306,692 |
| Sep 17, 2025 | 3.38 | 3.38 | 2.89 | 3.06 | 3.06 | -0.33% | 343,274 |
| Sep 16, 2025 | 3.29 | 3.29 | 2.90 | 3.07 | 3.07 | -6.69% | 233,908 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.29 | 3.29 | 3.29 | -4.08% | 214,099 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.36 | 3.43 | 3.43 | -1.72% | 58,497 |
| Sep 11, 2025 | 3.50 | 3.50 | 3.36 | 3.49 | 3.49 | 0.58% | 10,811 |
| Sep 10, 2025 | 3.48 | 3.48 | 3.38 | 3.47 | 3.47 | -0.29% | 22,316 |
| Sep 9, 2025 | 3.50 | 3.50 | 3.37 | 3.48 | 3.48 | -0.29% | 32,646 |
| Sep 8, 2025 | 3.55 | 3.55 | 3.40 | 3.49 | 3.49 | 0.29% | 24,612 |
| Sep 5, 2025 | 3.42 | 3.51 | 3.36 | 3.48 | 3.48 | -1.69% | 34,675 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.36 | 3.54 | 3.54 | 0.28% | 82,868 |
| Sep 3, 2025 | 3.55 | 3.55 | 3.40 | 3.53 | 3.53 | -0.56% | 6,426 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.43 | 3.55 | 3.55 | 1.14% | 75,777 |
| Sep 1, 2025 | 3.94 | 3.94 | 3.40 | 3.51 | 3.51 | -2.50% | 54,816 |
| Aug 29, 2025 | 3.63 | 3.63 | 3.41 | 3.60 | 3.60 | 1.41% | 34,576 |
| Aug 28, 2025 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | -0.28% | 263,496 |
| Aug 27, 2025 | 3.50 | 3.60 | 3.30 | 3.56 | 3.56 | 0.56% | 153,722 |
| Aug 26, 2025 | 3.50 | 3.54 | 3.31 | 3.54 | 3.54 | 1.72% | 56,037 |
| Aug 25, 2025 | 3.75 | 3.98 | 3.35 | 3.48 | 3.48 | -5.69% | 288,805 |
| Aug 22, 2025 | 3.75 | 3.75 | 3.45 | 3.69 | 3.69 | 1.65% | 285,119 |
| Aug 21, 2025 | 3.80 | 3.80 | 3.45 | 3.63 | 3.63 | -3.20% | 355,554 |
| Aug 20, 2025 | 4.25 | 4.25 | 3.59 | 3.75 | 3.75 | -11.76% | 702,999 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.23 | 4.25 | 4.25 | -0.93% | 98,571 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.28 | 4.29 | 4.29 | -2.28% | 120,983 |