NEXT Biometrics Group ASA (OSL:NEXT)
Norway · Delayed Price · Currency is NOK 1.175
+0.005 (0.43%)
Feb 3, 2026, 10:44 AM CET
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 158,139 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.43 | 1.47 | 1.47 | -2.33% | 262,431 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -2.90% | 356,998 |
| Dec 2, 2025 | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | 1.31% | 456,188 |
| Dec 1, 2025 | 1.42 | 1.60 | 1.42 | 1.53 | 1.53 | 8.13% | 751,253 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | -5.67% | 352,243 |
| Nov 27, 2025 | 1.50 | 1.65 | 1.47 | 1.50 | 1.50 | -1.32% | 1,055,775 |
| Nov 26, 2025 | 1.46 | 1.52 | 1.43 | 1.52 | 1.52 | -1.62% | 740,197 |
| Nov 25, 2025 | 1.65 | 1.67 | 1.49 | 1.55 | 1.55 | -6.36% | 922,915 |
| Nov 24, 2025 | 1.91 | 1.91 | 1.63 | 1.65 | 1.65 | -13.16% | 1,068,268 |
| Nov 21, 2025 | 2.00 | 2.00 | 1.78 | 1.90 | 1.90 | - | 525,720 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.86 | 1.90 | 1.90 | -5.00% | 1,453,329 |
| Nov 19, 2025 | 1.90 | 2.00 | 1.30 | 2.00 | 2.00 | -27.01% | 8,085,090 |
| Nov 18, 2025 | 2.99 | 2.99 | 2.71 | 2.74 | 2.74 | -0.36% | 206,224 |