NEXT Biometrics Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	514,663
Mar 31, 2026	0.53	0.53	0.46	0.52	0.52	-3.70%	1,684,083
Mar 30, 2026	0.50	0.59	0.43	0.54	0.54	12.73%	4,008,956
Mar 27, 2026	0.49	0.52	0.46	0.48	0.48	1.91%	539,749
Mar 26, 2026	0.53	0.53	0.40	0.47	0.47	-11.32%	1,550,285
Mar 25, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	858,265
Mar 24, 2026	0.59	0.59	0.54	0.57	0.57	-1.72%	1,259,909
Mar 23, 2026	0.60	0.60	0.55	0.58	0.58	-1.69%	1,169,904
Mar 20, 2026	0.59	0.61	0.57	0.59	0.59	-2.32%	896,272
Mar 19, 2026	0.66	0.67	0.52	0.60	0.60	-16.11%	4,804,226
Mar 18, 2026	0.50	0.77	0.50	0.72	0.72	50.00%	7,156,724
Mar 17, 2026	0.41	0.50	0.38	0.48	0.48	17.65%	1,822,992
Mar 16, 2026	0.42	0.45	0.36	0.41	0.41	5.15%	2,191,872
Mar 13, 2026	0.32	0.39	0.28	0.39	0.39	31.97%	7,040,979
Mar 12, 2026	0.33	0.33	0.28	0.29	0.29	-9.54%	4,787,721
Mar 11, 2026	0.22	0.33	0.21	0.33	0.33	-63.40%	22,208,800
Mar 10, 2026	1.04	1.04	0.88	0.89	0.89	-1.99%	105,073
Mar 9, 2026	0.91	0.91	0.85	0.91	0.91	1.12%	212,543
Mar 6, 2026	0.95	0.95	0.85	0.90	0.90	-0.44%	929,907
Mar 5, 2026	0.90	0.93	0.89	0.90	0.90	-	214,055
Mar 4, 2026	0.90	0.94	0.89	0.90	0.90	-	59,919
Mar 3, 2026	0.93	0.93	0.88	0.90	0.90	1.12%	161,071
Mar 2, 2026	1.00	1.00	0.88	0.89	0.89	-5.32%	149,587
Feb 27, 2026	0.94	0.94	0.89	0.94	0.94	-0.21%	235,976
Feb 26, 2026	0.95	0.97	0.91	0.94	0.94	-0.84%	444,717
Feb 25, 2026	0.92	0.96	0.92	0.95	0.95	-2.66%	108,211
Feb 24, 2026	0.99	0.99	0.93	0.98	0.98	-1.41%	363,850
Feb 23, 2026	1.03	1.03	0.99	0.99	0.99	-2.94%	218,695
Feb 20, 2026	1.02	1.03	0.98	1.02	1.02	2.20%	268,511
Feb 19, 2026	1.00	1.08	0.98	1.00	1.00	-	2,068,885
Feb 18, 2026	0.99	1.02	0.96	1.00	1.00	-1.67%	252,888
Feb 17, 2026	1.06	1.06	0.93	1.02	1.02	3.78%	391,922
Feb 16, 2026	0.98	1.13	0.95	0.98	0.98	-2.69%	2,033,822
Feb 13, 2026	1.05	1.05	0.90	1.01	1.01	-3.83%	260,102
Feb 12, 2026	1.05	1.06	1.02	1.05	1.05	-0.48%	287,180
Feb 11, 2026	1.08	1.09	1.00	1.05	1.05	-2.78%	1,305,713
Feb 10, 2026	1.10	1.12	1.07	1.08	1.08	-1.37%	262,234
Feb 9, 2026	1.16	1.16	1.08	1.10	1.10	-2.23%	134,721
Feb 6, 2026	1.13	1.13	1.06	1.12	1.12	-0.88%	252,132
Feb 5, 2026	1.13	1.17	1.08	1.13	1.13	-	247,519
Feb 4, 2026	1.22	1.22	1.08	1.13	1.13	-5.44%	574,945
Feb 3, 2026	1.15	1.20	1.15	1.20	1.20	2.14%	62,609
Feb 2, 2026	1.20	1.20	1.16	1.17	1.17	-2.50%	91,266
Jan 30, 2026	1.27	1.27	1.18	1.20	1.20	-	178,140
Jan 29, 2026	1.25	1.27	1.20	1.20	1.20	-3.23%	221,078
Jan 28, 2026	1.20	1.24	1.20	1.24	1.24	1.64%	300,417
Jan 27, 2026	1.38	1.38	1.20	1.22	1.22	-3.17%	835,919
Jan 26, 2026	1.26	1.27	1.21	1.26	1.26	2.02%	347,731
Jan 23, 2026	1.43	1.43	1.20	1.24	1.24	2.07%	412,008
Jan 22, 2026	1.16	1.26	1.16	1.21	1.21	4.31%	768,015