NEXT Biometrics Group ASA (OSL:NEXT)
Norway · Delayed Price · Currency is NOK 1.020
-0.015 (-1.47%)
Feb 23, 2026, 3:58 PM CET
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.20 | 1.25 | 1.14 | 1.16 | 1.16 | -8.66% | 1,748,968 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.25 | 1.27 | 1.27 | -5.58% | 747,777 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -7.24% | 628,302 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.41 | 1.45 | 1.45 | -2.68% | 441,477 |
| Jan 15, 2026 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 705,551 |
| Jan 14, 2026 | 1.76 | 1.83 | 1.50 | 1.51 | 1.51 | -3.21% | 2,951,111 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -4.00% | 350,149 |
| Jan 12, 2026 | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | 0.31% | 405,849 |
| Jan 9, 2026 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | -1.52% | 564,873 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | 2.81% | 268,017 |
| Jan 7, 2026 | 1.69 | 1.69 | 1.57 | 1.60 | 1.60 | - | 521,879 |
| Jan 6, 2026 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -1.84% | 379,627 |
| Jan 5, 2026 | 1.67 | 1.69 | 1.59 | 1.63 | 1.63 | -4.12% | 369,170 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.64 | 1.70 | 1.70 | -7.36% | 1,120,314 |
| Dec 30, 2025 | 2.35 | 2.39 | 1.84 | 1.84 | 1.84 | -23.54% | 1,643,568 |
| Dec 29, 2025 | 1.50 | 2.40 | 1.49 | 2.40 | 2.40 | 61.62% | 2,292,305 |
| Dec 23, 2025 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 8.00% | 262,098 |
| Dec 22, 2025 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | 0.73% | 1,467,477 |
| Dec 19, 2025 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.85% | 205,001 |
| Dec 18, 2025 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -3.10% | 430,923 |
| Dec 17, 2025 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | - | 306,603 |
| Dec 16, 2025 | 1.40 | 1.48 | 1.38 | 1.45 | 1.45 | 2.11% | 167,248 |
| Dec 15, 2025 | 1.52 | 1.55 | 1.40 | 1.42 | 1.42 | -5.96% | 613,580 |
| Dec 12, 2025 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 0.33% | 93,100 |
| Dec 11, 2025 | 1.50 | 1.51 | 1.40 | 1.51 | 1.51 | 0.33% | 276,029 |
| Dec 10, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 198,640 |
| Dec 9, 2025 | 1.67 | 1.69 | 1.51 | 1.54 | 1.54 | -3.75% | 461,207 |
| Dec 8, 2025 | 1.56 | 1.70 | 1.47 | 1.60 | 1.60 | 7.38% | 1,078,188 |