NEXT Biometrics Group ASA (OSL:NEXT)
Norway · Delayed Price · Currency is NOK 4.490
-0.080 (-1.75%)
Aug 1, 2025, 4:25 PM CET
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.45 | 4.50 | 4.44 | 4.49 | 4.49 | -1.75% | 58,093 |
| Jul 31, 2025 | 4.50 | 4.57 | 4.42 | 4.57 | 4.57 | 2.24% | 43,878 |
| Jul 30, 2025 | 4.36 | 4.51 | 4.33 | 4.47 | 4.47 | -2.40% | 14,142 |
| Jul 29, 2025 | 4.48 | 4.58 | 4.21 | 4.58 | 4.58 | 3.62% | 24,083 |
| Jul 28, 2025 | 4.40 | 4.42 | 4.30 | 4.42 | 4.42 | -0.90% | 8,933 |
| Jul 25, 2025 | 4.48 | 4.48 | 4.28 | 4.46 | 4.46 | 2.76% | 57,247 |
| Jul 24, 2025 | 4.50 | 4.50 | 4.27 | 4.34 | 4.34 | -1.14% | 25,029 |
| Jul 23, 2025 | 4.25 | 4.39 | 4.23 | 4.39 | 4.39 | -1.13% | 51,722 |
| Jul 22, 2025 | 4.48 | 4.48 | 4.06 | 4.44 | 4.44 | 3.50% | 251,987 |
| Jul 21, 2025 | 4.40 | 4.50 | 4.18 | 4.29 | 4.29 | -2.50% | 137,171 |
| Jul 18, 2025 | 4.50 | 4.50 | 4.20 | 4.40 | 4.40 | -2.22% | 45,247 |
| Jul 17, 2025 | 4.59 | 4.59 | 4.21 | 4.50 | 4.50 | -1.96% | 29,465 |
| Jul 16, 2025 | 4.40 | 4.59 | 4.22 | 4.59 | 4.59 | 6.00% | 27,369 |
| Jul 15, 2025 | 4.39 | 4.39 | 4.22 | 4.33 | 4.33 | -0.46% | 43,583 |
| Jul 14, 2025 | 4.40 | 4.40 | 4.26 | 4.35 | 4.35 | -1.58% | 90,645 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.39 | 4.42 | 4.42 | -1.78% | 35,342 |
| Jul 10, 2025 | 4.51 | 4.59 | 4.40 | 4.50 | 4.50 | -2.17% | 86,746 |
| Jul 9, 2025 | 4.60 | 4.80 | 4.39 | 4.60 | 4.60 | - | 86,896 |
| Jul 8, 2025 | 4.65 | 4.65 | 4.50 | 4.60 | 4.60 | -2.54% | 40,197 |
| Jul 7, 2025 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | -1.26% | 9,143 |
| Jul 4, 2025 | 4.87 | 4.87 | 4.60 | 4.78 | 4.78 | 1.49% | 65,972 |
| Jul 3, 2025 | 4.76 | 4.85 | 4.61 | 4.71 | 4.71 | - | 35,346 |
| Jul 2, 2025 | 4.85 | 4.85 | 4.64 | 4.71 | 4.71 | - | 82,113 |
| Jul 1, 2025 | 4.83 | 4.83 | 4.57 | 4.71 | 4.71 | 0.21% | 128,691 |
| Jun 30, 2025 | 4.69 | 4.72 | 4.65 | 4.70 | 4.70 | -2.69% | 466,835 |
| Jun 27, 2025 | 4.88 | 4.88 | 4.73 | 4.83 | 4.83 | 1.68% | 39,631 |
| Jun 26, 2025 | 4.78 | 4.82 | 4.70 | 4.75 | 4.75 | -1.04% | 194,411 |
| Jun 25, 2025 | 4.88 | 4.88 | 4.60 | 4.80 | 4.80 | 1.05% | 81,134 |
| Jun 24, 2025 | 4.88 | 4.88 | 4.60 | 4.75 | 4.75 | 0.64% | 160,101 |
| Jun 23, 2025 | 4.80 | 4.80 | 4.69 | 4.72 | 4.72 | -1.26% | 304,574 |
| Jun 20, 2025 | 4.52 | 4.78 | 4.42 | 4.78 | 4.78 | 6.70% | 187,726 |
| Jun 19, 2025 | 4.49 | 4.49 | 4.30 | 4.48 | 4.48 | -0.44% | 441,475 |
| Jun 18, 2025 | 4.42 | 4.50 | 4.36 | 4.50 | 4.50 | 0.90% | 14,123 |
| Jun 17, 2025 | 4.64 | 4.64 | 4.44 | 4.46 | 4.46 | -0.89% | 59,993 |
| Jun 16, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 0.67% | 72,873 |
| Jun 13, 2025 | 4.50 | 4.50 | 4.33 | 4.47 | 4.47 | -0.45% | 80,055 |
| Jun 12, 2025 | 4.43 | 4.65 | 4.43 | 4.49 | 4.49 | -2.39% | 47,597 |
| Jun 11, 2025 | 4.74 | 4.74 | 4.35 | 4.60 | 4.60 | 1.10% | 64,246 |
| Jun 10, 2025 | 4.56 | 4.75 | 4.40 | 4.55 | 4.55 | 0.22% | 98,125 |
| Jun 6, 2025 | 4.88 | 4.88 | 4.50 | 4.54 | 4.54 | -2.78% | 216,168 |
| Jun 5, 2025 | 4.96 | 4.96 | 4.59 | 4.67 | 4.67 | -9.85% | 361,416 |
| Jun 4, 2025 | 4.92 | 5.20 | 4.92 | 5.18 | 5.18 | 0.39% | 40,374 |
| Jun 3, 2025 | 5.20 | 5.20 | 4.91 | 5.16 | 5.16 | 1.98% | 76,458 |
| Jun 2, 2025 | 5.26 | 5.26 | 5.02 | 5.06 | 5.06 | -2.69% | 8,347 |
| May 30, 2025 | 5.20 | 5.20 | 5.02 | 5.20 | 5.20 | 0.39% | 42,132 |
| May 28, 2025 | 5.10 | 5.24 | 5.00 | 5.18 | 5.18 | 3.60% | 43,644 |
| May 27, 2025 | 5.10 | 5.10 | 4.99 | 5.00 | 5.00 | -0.79% | 44,761 |
| May 26, 2025 | 5.00 | 5.20 | 4.99 | 5.04 | 5.04 | 0.80% | 133,143 |
| May 23, 2025 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | -1.96% | 17,030 |
| May 22, 2025 | 5.20 | 5.20 | 5.02 | 5.10 | 5.10 | 1.59% | 11,829 |