NEXT Biometrics Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	681,765
Aug 21, 2026	0.28	0.28	0.27	0.28	0.28	-	375,508
Aug 20, 2026	0.30	0.30	0.28	0.28	0.28	-6.04%	282,268
Aug 19, 2026	0.29	0.30	0.28	0.30	0.30	2.76%	362,064
Aug 18, 2026	0.30	0.30	0.28	0.29	0.29	-	117,340
Aug 17, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	333,096
Aug 14, 2026	0.29	0.30	0.27	0.30	0.30	9.26%	835,562
Aug 13, 2026	0.26	0.31	0.24	0.27	0.27	1.12%	2,087,226
Aug 12, 2026	0.26	0.27	0.25	0.27	0.27	3.09%	1,026,795
Aug 11, 2026	0.26	0.26	0.26	0.26	0.26	-	397,859
Aug 10, 2026	0.27	0.27	0.26	0.26	0.26	-2.63%	447,944
Aug 7, 2026	0.25	0.27	0.25	0.27	0.27	6.40%	1,128,791
Aug 6, 2026	0.24	0.26	0.24	0.25	0.25	-4.58%	1,109,735
Aug 5, 2026	0.26	0.27	0.25	0.26	0.26	1.16%	1,597,973
Aug 4, 2026	0.27	0.28	0.25	0.26	0.26	-0.38%	759,718
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