IDEX Biometrics ASA (OSL:IDEX)
Norway
· Delayed Price · Currency is NOK 3.290
+0.260 (8.58%)
Dec 5, 2025, 4:25 PM CET
IDEX Biometrics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | - | 232 |
| 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 |
| Oct 10, 2025 | 3.10 | 3.30 | 3.00 | 3.00 | 3.00 | 0.03% | 353,078 |
| Oct 9, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | -0.33% | 15,817 |
| Oct 8, 2025 | 2.86 | 3.02 | 2.85 | 3.01 | 3.01 | 5.50% | 24,927 |
| Oct 7, 2025 | 2.82 | 3.02 | 2.80 | 2.85 | 2.85 | 0.07% | 87,164 |
| Oct 6, 2025 | 2.80 | 2.88 | 2.80 | 2.85 | 2.85 | 1.79% | 19,652 |
| Oct 3, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -5.72% | 127,766 |
| Oct 2, 2025 | 2.83 | 2.98 | 2.82 | 2.97 | 2.97 | 4.58% | 79,133 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.76 | 2.84 | 2.84 | 1.07% | 54,701 |
| Sep 30, 2025 | 2.90 | 2.93 | 2.68 | 2.81 | 2.81 | -1.06% | 235,914 |
| Sep 29, 2025 | 3.30 | 3.30 | 2.70 | 2.84 | 2.84 | -8.39% | 281,581 |
| Sep 26, 2025 | 2.88 | 3.28 | 2.75 | 3.10 | 3.10 | 7.38% | 462,304 |
| Sep 25, 2025 | 2.72 | 3.00 | 2.72 | 2.89 | 2.89 | -2.47% | 59,870 |
| Sep 24, 2025 | 2.92 | 3.04 | 2.90 | 2.96 | 2.96 | 1.34% | 51,552 |
| Sep 23, 2025 | 3.05 | 3.05 | 2.90 | 2.92 | 2.92 | -4.35% | 35,437 |
| Sep 22, 2025 | 3.11 | 3.11 | 2.90 | 3.05 | 3.05 | -1.80% | 113,803 |
| Sep 19, 2025 | 3.02 | 3.18 | 3.00 | 3.11 | 3.11 | 3.67% | 54,878 |
| Sep 18, 2025 | 3.16 | 3.20 | 3.00 | 3.00 | 3.00 | -4.82% | 121,055 |
| Sep 17, 2025 | 3.12 | 3.40 | 3.10 | 3.15 | 3.15 | 2.01% | 412,588 |
| Sep 16, 2025 | 3.00 | 3.10 | 2.90 | 3.09 | 3.09 | 3.00% | 175,324 |
| Sep 15, 2025 | 2.85 | 3.00 | 2.79 | 3.00 | 3.00 | 7.53% | 175,446 |
| Sep 12, 2025 | 2.90 | 2.90 | 2.60 | 2.79 | 2.79 | 2.95% | 219,532 |
| Sep 11, 2025 | 2.76 | 3.35 | 2.71 | 2.71 | 2.71 | -2.80% | 556,006 |
| Sep 10, 2025 | 2.65 | 2.80 | 2.65 | 2.79 | 2.79 | 1.64% | 41,987 |
| Sep 9, 2025 | 2.61 | 2.75 | 2.61 | 2.74 | 2.74 | -1.97% | 16,503 |
| Sep 8, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 2.49% | 58,662 |
| Sep 5, 2025 | 2.76 | 2.90 | 2.60 | 2.73 | 2.73 | -1.09% | 134,788 |
| Sep 4, 2025 | 2.54 | 2.76 | 2.54 | 2.76 | 2.76 | 2.22% | 77,231 |
| Sep 3, 2025 | 2.77 | 2.77 | 2.56 | 2.70 | 2.70 | -2.70% | 38,966 |
| Sep 2, 2025 | 2.79 | 2.79 | 2.50 | 2.78 | 2.78 | -0.18% | 45,028 |
| Sep 1, 2025 | 2.79 | 2.79 | 2.49 | 2.78 | 2.78 | 0.36% | 178,875 |
| Aug 29, 2025 | 2.79 | 2.79 | 2.63 | 2.77 | 2.77 | 4.92% | 148,853 |
| Aug 28, 2025 | 2.80 | 2.80 | 2.60 | 2.64 | 2.64 | -7.17% | 271,995 |
| Aug 27, 2025 | 2.82 | 2.96 | 2.70 | 2.84 | 2.84 | -0.18% | 30,688 |
| Aug 26, 2025 | 2.88 | 2.90 | 2.70 | 2.85 | 2.85 | -1.72% | 97,821 |
| Aug 25, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | -0.03% | 104,123 |
| Aug 22, 2025 | 3.10 | 3.10 | 2.80 | 2.90 | 2.90 | 1.75% | 80,730 |
| Aug 21, 2025 | 2.76 | 2.85 | 2.70 | 2.85 | 2.85 | 3.26% | 15,624 |
| Aug 20, 2025 | 2.85 | 2.88 | 2.70 | 2.76 | 2.76 | -5.15% | 139,722 |
| Aug 19, 2025 | 3.20 | 3.20 | 2.81 | 2.91 | 2.91 | -6.73% | 473,499 |
| Aug 18, 2025 | 3.20 | 3.25 | 3.12 | 3.12 | 3.12 | 0.29% | 5,668 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | -5.73% | 95,629 |
| Aug 14, 2025 | 3.32 | 3.32 | 3.20 | 3.30 | 3.30 | 0.30% | 21,458 |
| Aug 13, 2025 | 3.24 | 3.30 | 3.22 | 3.29 | 3.29 | -0.30% | 15,598 |
| Aug 12, 2025 | 3.24 | 3.32 | 3.22 | 3.30 | 3.30 | 1.16% | 17,493 |
| Aug 11, 2025 | 3.38 | 3.38 | 3.24 | 3.26 | 3.26 | -3.35% | 18,431 |
| Aug 8, 2025 | 3.20 | 3.39 | 3.20 | 3.38 | 3.38 | 4.62% | 44,847 |
| Aug 7, 2025 | 3.30 | 3.35 | 3.20 | 3.23 | 3.23 | -2.54% | 118,159 |
| Aug 6, 2025 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | -2.59% | 69,718 |
| Aug 5, 2025 | 3.55 | 3.55 | 3.28 | 3.40 | 3.40 | -0.06% | 43,736 |
| Aug 4, 2025 | 3.32 | 3.40 | 3.25 | 3.40 | 3.40 | 1.80% | 104,789 |
| Aug 1, 2025 | 3.40 | 3.45 | 3.31 | 3.34 | 3.34 | -1.76% | 27,674 |
| Jul 31, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | -2.83% | 61,168 |
| Jul 30, 2025 | 3.41 | 3.55 | 3.40 | 3.50 | 3.50 | -0.03% | 130,711 |
| Jul 29, 2025 | 3.80 | 4.40 | 3.42 | 3.50 | 3.50 | 6.06% | 1,156,391 |
| Jul 28, 2025 | 3.30 | 3.40 | 3.25 | 3.30 | 3.30 | -2.63% | 51,914 |
| Jul 25, 2025 | 3.28 | 3.40 | 3.28 | 3.39 | 3.39 | 2.23% | 55,416 |
| Jul 24, 2025 | 3.25 | 3.40 | 3.25 | 3.32 | 3.32 | 1.07% | 10,171 |
| Jul 23, 2025 | 3.28 | 3.48 | 3.28 | 3.28 | 3.28 | -1.50% | 46,642 |
| Jul 22, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 4,780,434 |
| Jul 21, 2025 | 3.45 | 3.53 | 3.25 | 3.30 | 3.30 | -8.05% | 234,842 |