NEXT Biometrics Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.27	0.28	0.27	0.27	-	5.00%	22,450
Aug 3, 2026	0.28	0.29	0.25	0.26	0.26	-7.14%	2,985,192
Jul 31, 2026	0.29	0.31	0.28	0.28	0.28	-2.78%	1,641,503
Jul 30, 2026	0.27	0.31	0.27	0.29	0.29	-4.00%	313,632
Jul 29, 2026	0.32	0.32	0.27	0.30	0.30	-3.23%	1,575,325
Jul 28, 2026	0.33	0.33	0.29	0.31	0.31	8.01%	347,900
Jul 27, 2026	0.27	0.29	0.26	0.29	0.29	3.99%	560,188
Jul 24, 2026	0.27	0.28	0.26	0.28	0.28	8.24%	694,201
Jul 23, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	206,449
Jul 22, 2026	0.28	0.28	0.25	0.26	0.26	1.17%	403,991
Jul 21, 2026	0.27	0.27	0.24	0.26	0.26	-2.65%	900,115
Jul 20, 2026	0.26	0.29	0.24	0.26	0.26	1.54%	1,014,723
Jul 17, 2026	0.30	0.30	0.25	0.26	0.26	-10.03%	1,596,880
Jul 16, 2026	0.29	0.29	0.28	0.29	0.29	1.05%	462,258
Jul 15, 2026	0.32	0.32	0.28	0.29	0.29	-2.72%	452,059
Jul 14, 2026	0.29	0.30	0.28	0.29	0.29	5.00%	657,889
Jul 13, 2026	0.31	0.31	0.28	0.28	0.28	-11.11%	1,789,287
Jul 10, 2026	0.31	0.34	0.29	0.32	0.32	5.70%	1,773,297
Jul 9, 2026	0.32	0.33	0.27	0.30	0.30	-3.87%	1,649,026
Jul 8, 2026	0.26	0.34	0.24	0.31	0.31	26.53%	6,981,713
Jul 7, 2026	0.21	0.27	0.21	0.25	0.25	6.06%	3,315,273
Jul 6, 2026	0.28	0.28	0.21	0.23	0.23	-16.00%	4,389,456
Jul 3, 2026	0.33	0.35	0.27	0.28	0.28	-17.42%	5,799,611
Jul 2, 2026	0.44	0.44	0.30	0.33	0.33	-39.45%	5,571,764
Jul 1, 2026	0.55	0.56	0.51	0.55	0.55	0.73%	115,385
Jun 30, 2026	0.59	0.59	0.50	0.55	0.55	-7.46%	710,609
Jun 29, 2026	0.57	0.60	0.54	0.59	0.59	2.43%	123,785
Jun 26, 2026	0.62	0.62	0.53	0.58	0.58	-12.46%	1,049,376
Jun 25, 2026	0.68	0.72	0.50	0.66	0.66	-4.36%	1,160,858
Jun 24, 2026	0.76	0.86	0.69	0.69	0.69	-12.91%	917,671
Jun 23, 2026	0.99	0.99	0.79	0.79	0.79	-20.20%	607,863
Jun 22, 2026	0.99	0.99	0.98	0.99	0.99	-	42,117
Jun 19, 2026	0.97	1.00	0.95	0.99	0.99	1.02%	190,126
Jun 18, 2026	0.94	1.02	0.92	0.98	0.98	5.38%	191,868
Jun 17, 2026	0.95	1.05	0.90	0.93	0.93	3.10%	313,586
Jun 16, 2026	0.94	0.94	0.90	0.90	0.90	-1.96%	182,861
Jun 15, 2026	1.04	1.04	0.92	0.92	0.92	-2.95%	87,424
Jun 12, 2026	0.93	0.98	0.93	0.95	0.95	0.85%	119,132
Jun 11, 2026	0.98	1.00	0.94	0.94	0.94	-12.15%	178,896
Jun 10, 2026	1.03	1.08	0.96	1.07	1.07	3.88%	93,969
Jun 9, 2026	0.96	1.22	0.96	1.03	1.03	1.48%	381,426
Jun 8, 2026	1.00	1.16	0.96	1.02	1.02	-10.18%	445,149
Jun 5, 2026	1.33	1.37	1.03	1.13	1.13	-9.24%	286,759
Jun 4, 2026	0.97	1.25	0.92	1.25	1.25	27.82%	727,794
Jun 3, 2026	0.95	0.97	0.93	0.97	0.97	3.62%	100,282
Jun 2, 2026	0.95	1.00	0.92	0.94	0.94	-2.08%	135,535
Jun 1, 2026	0.98	0.98	0.92	0.96	0.96	-	117,035
May 29, 2026	1.00	1.09	0.90	0.96	0.96	-3.03%	248,524
May 28, 2026	1.00	1.03	0.95	0.99	0.99	-13.16%	408,591
May 27, 2026	1.10	1.20	1.06	1.14	1.14	-4.19%	67,852