IDEX Biometrics ASA (OSL:IDEX)
Norway
· Delayed Price · Currency is NOK 11.00
-0.25 (-2.22%)
Apr 28, 2026, 4:27 PM CET
IDEX Biometrics ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.20 | 11.35 | 10.80 | 11.00 | 11.00 | -2.22% | 77,763 |
| Apr 27, 2026 | 11.50 | 11.85 | 11.20 | 11.25 | 11.25 | -2.17% | 117,989 |
| Apr 24, 2026 | 12.15 | 12.80 | 11.00 | 11.50 | 11.50 | -4.17% | 254,675 |
| Apr 23, 2026 | 11.75 | 12.15 | 11.50 | 12.00 | 12.00 | 4.80% | 128,519 |
| Apr 22, 2026 | 11.80 | 11.80 | 10.65 | 11.45 | 11.45 | 4.09% | 147,414 |
| Apr 21, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -2.65% | 166,921 |
| Apr 20, 2026 | 10.20 | 11.30 | 10.20 | 11.30 | 11.30 | 7.62% | 115,812 |
| Apr 17, 2026 | 10.70 | 10.75 | 10.00 | 10.50 | 10.50 | -1.87% | 170,274 |
| Apr 16, 2026 | 10.60 | 10.75 | 10.15 | 10.70 | 10.70 | 0.94% | 84,458 |
| Apr 15, 2026 | 10.90 | 10.90 | 9.98 | 10.60 | 10.60 | - | 78,096 |
| Apr 14, 2026 | 8.80 | 10.60 | 8.80 | 10.60 | 10.60 | 13.98% | 122,355 |
| Apr 13, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -3.12% | 25,076 |
| Apr 10, 2026 | 9.50 | 9.88 | 9.50 | 9.60 | 9.60 | - | 29,518 |
| Apr 9, 2026 | 10.20 | 10.20 | 9.28 | 9.60 | 9.60 | -4.00% | 23,036 |
| Apr 8, 2026 | 9.00 | 10.00 | 8.92 | 10.00 | 10.00 | 10.13% | 107,127 |
| Apr 7, 2026 | 9.34 | 9.58 | 9.04 | 9.08 | 9.08 | -5.42% | 72,515 |
| Apr 1, 2026 | 9.60 | 9.98 | 9.35 | 9.60 | 9.60 | -0.10% | 36,086 |
| Mar 31, 2026 | 9.99 | 9.99 | 9.30 | 9.61 | 9.61 | -2.93% | 55,582 |
| Mar 30, 2026 | 10.36 | 10.36 | 9.40 | 9.90 | 9.90 | -0.70% | 58,083 |
| Mar 27, 2026 | 10.64 | 10.69 | 9.95 | 9.97 | 9.97 | -5.03% | 48,753 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 0.34% | 14,015 |
| Mar 25, 2026 | 9.50 | 10.46 | 9.10 | 10.46 | 10.46 | 12.99% | 94,981 |
| Mar 24, 2026 | 9.50 | 10.20 | 8.98 | 9.26 | 9.26 | -6.76% | 197,551 |
| Mar 23, 2026 | 10.24 | 10.24 | 9.53 | 9.93 | 9.93 | -3.42% | 57,135 |
| Mar 20, 2026 | 10.50 | 10.50 | 10.01 | 10.28 | 10.28 | -3.00% | 40,888 |
| Mar 19, 2026 | 11.48 | 11.48 | 9.72 | 10.60 | 10.60 | -7.15% | 391,463 |
| Mar 18, 2026 | 11.00 | 11.75 | 10.50 | 11.42 | 11.42 | 5.90% | 134,713 |
| Mar 17, 2026 | 11.50 | 11.58 | 10.70 | 10.78 | 10.78 | -8.61% | 203,596 |
| Mar 16, 2026 | 12.30 | 12.30 | 10.70 | 11.80 | 11.80 | -4.10% | 204,286 |
| Mar 13, 2026 | 10.70 | 12.59 | 10.60 | 12.30 | 12.30 | 14.95% | 522,137 |
| Mar 12, 2026 | 10.50 | 10.92 | 9.85 | 10.70 | 10.70 | 1.90% | 211,373 |
| Mar 11, 2026 | 10.34 | 10.69 | 9.50 | 10.50 | 10.50 | -1.41% | 212,437 |
| Mar 10, 2026 | 11.40 | 11.40 | 10.22 | 10.65 | 10.65 | -6.58% | 449,419 |
| Mar 9, 2026 | 10.00 | 12.06 | 9.20 | 11.40 | 11.40 | 26.67% | 856,576 |
| 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 |