IDEX Biometrics ASA (OSL:IDEX)
Norway
· Delayed Price · Currency is NOK 9.00
+2.40 (36.36%)
At close: Mar 6, 2026
IDEX Biometrics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.20 | 11.30 | 9.00 | 9.00 | 9.00 | 36.36% | 2,142,713 |
| Mar 5, 2026 | 6.41 | 7.08 | 6.41 | 6.60 | 6.60 | 4.76% | 260,973 |
| Mar 4, 2026 | 5.64 | 6.48 | 5.64 | 6.30 | 6.30 | 0.70% | 79,331 |
| Mar 3, 2026 | 6.10 | 6.80 | 6.00 | 6.26 | 6.26 | 5.96% | 337,451 |
| Mar 2, 2026 | 6.58 | 6.60 | 5.82 | 5.90 | 5.90 | -10.55% | 68,339 |
| Feb 27, 2026 | 6.20 | 6.60 | 5.94 | 6.60 | 6.60 | 6.45% | 60,636 |
| Feb 26, 2026 | 6.00 | 6.56 | 6.00 | 6.20 | 6.20 | 3.33% | 165,200 |
| Feb 25, 2026 | 5.54 | 6.00 | 5.20 | 6.00 | 6.00 | 11.52% | 96,292 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.26 | 5.38 | 5.38 | -0.37% | 10,767 |
| Feb 23, 2026 | 5.40 | 5.54 | 5.39 | 5.40 | 5.40 | -1.82% | 19,468 |
| Feb 20, 2026 | 5.51 | 5.51 | 5.40 | 5.50 | 5.50 | -0.36% | 29,208 |
| Feb 19, 2026 | 5.26 | 5.52 | 5.26 | 5.52 | 5.52 | 2.60% | 18,444 |
| Feb 18, 2026 | 5.40 | 5.48 | 5.34 | 5.38 | 5.38 | 2.28% | 27,292 |
| Feb 17, 2026 | 5.20 | 5.70 | 5.20 | 5.26 | 5.26 | 0.19% | 61,503 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.20 | 5.25 | 5.25 | -9.17% | 40,848 |
| Feb 13, 2026 | 6.00 | 6.00 | 5.65 | 5.78 | 5.78 | -0.03% | 24,522 |
| Feb 12, 2026 | 5.83 | 6.00 | 5.73 | 5.78 | 5.78 | -1.13% | 66,314 |
| Feb 11, 2026 | 5.60 | 6.00 | 5.60 | 5.85 | 5.85 | 2.60% | 55,093 |
| Feb 10, 2026 | 5.80 | 5.87 | 5.60 | 5.70 | 5.70 | -2.90% | 42,666 |
| Feb 9, 2026 | 5.76 | 6.00 | 5.76 | 5.87 | 5.87 | -2.15% | 12,096 |
| Feb 6, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 4.33% | 21,691 |
| Feb 5, 2026 | 5.80 | 6.09 | 5.75 | 5.75 | 5.75 | -1.71% | 65,585 |
| Feb 4, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | 54,794 |
| Feb 3, 2026 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | -0.59% | 32,022 |
| Feb 2, 2026 | 5.75 | 6.00 | 5.75 | 5.89 | 5.89 | 0.77% | 36,822 |
| Jan 30, 2026 | 5.73 | 5.98 | 5.70 | 5.84 | 5.84 | 1.83% | 29,701 |
| Jan 29, 2026 | 5.78 | 5.89 | 5.73 | 5.74 | 5.74 | -2.43% | 38,895 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.60 | 5.88 | 5.88 | -0.84% | 55,321 |
| Jan 27, 2026 | 5.89 | 5.95 | 5.75 | 5.93 | 5.93 | 0.75% | 50,078 |
| Jan 26, 2026 | 5.95 | 5.97 | 5.60 | 5.88 | 5.88 | 2.98% | 134,908 |
| Jan 23, 2026 | 6.08 | 6.08 | 5.60 | 5.71 | 5.71 | -6.00% | 128,806 |
| Jan 22, 2026 | 6.35 | 6.35 | 5.93 | 6.08 | 6.08 | -1.76% | 115,532 |
| Jan 21, 2026 | 6.20 | 6.20 | 6.00 | 6.19 | 6.19 | -4.73% | 68,366 |
| Jan 20, 2026 | 6.12 | 6.50 | 6.12 | 6.50 | 6.50 | 2.70% | 432,632 |
| Jan 19, 2026 | 6.44 | 6.45 | 5.97 | 6.32 | 6.32 | -3.49% | 208,350 |
| Jan 16, 2026 | 6.20 | 6.80 | 6.00 | 6.55 | 6.55 | 6.97% | 383,531 |
| Jan 15, 2026 | 6.00 | 6.14 | 5.91 | 6.13 | 6.13 | 2.10% | 113,728 |
| Jan 14, 2026 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | -6.25% | 71,608 |
| Jan 13, 2026 | 6.25 | 6.58 | 6.13 | 6.40 | 6.40 | 3.24% | 110,389 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.00 | 6.20 | 6.20 | -6.08% | 231,343 |
| Jan 9, 2026 | 6.56 | 6.80 | 6.40 | 6.60 | 6.60 | -3.45% | 135,547 |
| Jan 8, 2026 | 7.20 | 7.20 | 6.60 | 6.84 | 6.84 | -0.93% | 190,511 |
| Jan 7, 2026 | 6.50 | 7.30 | 6.11 | 6.90 | 6.90 | 6.15% | 574,335 |
| Jan 6, 2026 | 5.20 | 6.50 | 4.94 | 6.50 | 6.50 | 22.69% | 304,776 |
| Jan 5, 2026 | 5.52 | 5.52 | 5.00 | 5.30 | 5.30 | -4.06% | 478,099 |
| Jan 2, 2026 | 6.44 | 6.44 | 5.51 | 5.52 | 5.52 | -12.35% | 363,873 |
| Dec 30, 2025 | 7.06 | 7.70 | 5.90 | 6.30 | 6.30 | -7.35% | 523,033 |
| Dec 29, 2025 | 6.50 | 8.30 | 6.42 | 6.80 | 6.80 | 6.80% | 1,930,774 |
| Dec 23, 2025 | 5.10 | 6.60 | 5.10 | 6.37 | 6.37 | 30.47% | 1,107,461 |
| Dec 22, 2025 | 4.24 | 4.88 | 4.09 | 4.88 | 4.88 | 16.22% | 271,495 |
| Dec 19, 2025 | 4.14 | 4.20 | 4.04 | 4.20 | 4.20 | 1.92% | 97,132 |
| Dec 18, 2025 | 4.10 | 4.12 | 3.95 | 4.12 | 4.12 | -0.72% | 30,166 |
| Dec 17, 2025 | 4.15 | 4.15 | 3.95 | 4.15 | 4.15 | 3.72% | 211,254 |
| Dec 16, 2025 | 4.19 | 4.19 | 3.90 | 4.00 | 4.00 | 3.65% | 37,870 |
| Dec 15, 2025 | 3.95 | 4.19 | 3.86 | 3.86 | 3.86 | 0.26% | 305,552 |
| Dec 12, 2025 | 3.60 | 3.90 | 3.60 | 3.85 | 3.85 | 1.05% | 33,003 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.70 | 3.81 | 3.81 | -3.54% | 116,043 |
| Dec 10, 2025 | 4.00 | 4.03 | 3.72 | 3.95 | 3.95 | -1.00% | 394,245 |
| Dec 9, 2025 | 3.40 | 3.99 | 3.40 | 3.99 | 3.99 | 17.35% | 235,173 |
| Dec 8, 2025 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | 3.34% | 172,657 |
| Dec 5, 2025 | 3.03 | 3.30 | 3.03 | 3.29 | 3.29 | 8.58% | 218,857 |
| Dec 4, 2025 | 3.03 | 3.21 | 3.03 | 3.03 | 3.03 | - | 8,280 |
| Dec 3, 2025 | 3.00 | 3.26 | 3.00 | 3.03 | 3.03 | 0.33% | 18,750 |
| Dec 2, 2025 | 3.00 | 3.25 | 3.00 | 3.02 | 3.02 | 0.67% | 6,676 |
| Dec 1, 2025 | 3.21 | 3.26 | 3.00 | 3.00 | 3.00 | -6.40% | 29,092 |
| Nov 28, 2025 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | 0.16% | 21,772 |
| Nov 27, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -0.06% | 10,873 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -2.67% | 26,796 |
| Nov 25, 2025 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 3.46% | 38,853 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | -0.63% | 16,104 |
| Nov 21, 2025 | 3.25 | 3.25 | 3.11 | 3.20 | 3.20 | -2.88% | 16,356 |
| Nov 20, 2025 | 3.00 | 3.33 | 3.00 | 3.30 | 3.30 | 9.83% | 184,945 |
| Nov 19, 2025 | 3.00 | 3.05 | 2.95 | 3.00 | 3.00 | 1.69% | 77,382 |
| Nov 18, 2025 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | -1.70% | 77,131 |
| Nov 17, 2025 | 3.10 | 3.10 | 2.95 | 3.00 | 3.00 | -3.19% | 35,318 |
| Nov 14, 2025 | 2.98 | 3.10 | 2.90 | 3.10 | 3.10 | 5.08% | 162,205 |
| Nov 13, 2025 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | 5.36% | 136,162 |
| Nov 12, 2025 | 2.90 | 2.90 | 2.61 | 2.80 | 2.80 | -4.76% | 8,701 |
| Nov 11, 2025 | 2.65 | 2.98 | 2.65 | 2.94 | 2.94 | 4.11% | 2,526 |
| Nov 10, 2025 | 2.80 | 2.90 | 2.61 | 2.82 | 2.82 | 4.59% | 9,008 |
| Nov 7, 2025 | 2.75 | 2.78 | 2.60 | 2.70 | 2.70 | -3.57% | 30,081 |
| Nov 6, 2025 | 2.90 | 2.90 | 2.74 | 2.80 | 2.80 | -1.72% | 32,148 |
| Nov 5, 2025 | 2.93 | 2.93 | 2.80 | 2.85 | 2.85 | -2.76% | 15,982 |
| Nov 4, 2025 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | -0.68% | 17,470 |
| Nov 3, 2025 | 2.92 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 13,896 |
| Oct 31, 2025 | 2.91 | 3.01 | 2.91 | 3.00 | 3.00 | 2.39% | 8,035 |
| Oct 30, 2025 | 3.05 | 3.09 | 2.92 | 2.93 | 2.93 | -2.33% | 38,351 |
| Oct 29, 2025 | 3.05 | 3.10 | 2.92 | 3.00 | 3.00 | -3.23% | 49,101 |
| Oct 28, 2025 | 3.02 | 3.10 | 2.92 | 3.10 | 3.10 | 1.64% | 33,006 |
| Oct 27, 2025 | 3.02 | 3.10 | 2.98 | 3.05 | 3.05 | -0.97% | 18,882 |
| Oct 24, 2025 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | -0.65% | 29,955 |
| Oct 23, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 1.67% | 25,588 |
| Oct 22, 2025 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | -1.65% | 7,241 |
| Oct 21, 2025 | 3.09 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 8,314 |
| Oct 20, 2025 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | 0.33% | 7,911 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.02 | 3.07 | 3.07 | -0.71% | 55,474 |
| Oct 16, 2025 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | 2.08% | 55,479 |
| Oct 15, 2025 | 3.00 | 3.05 | 2.92 | 3.03 | 3.03 | 0.97% | 20,890 |
| Oct 14, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | -1.64% | 92,931 |
| Oct 13, 2025 | 3.01 | 3.10 | 2.96 | 3.05 | 3.05 | 1.67% | 14,861 |