NEXT Biometrics Group ASA (OSL:NEXT)
Norway
· Delayed Price · Currency is NOK 1.490
+0.020 (1.36%)
At close: Dec 5, 2025
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | - | 0.68% | 133,915 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.43 | 1.47 | 1.47 | -2.33% | 262,431 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -2.90% | 356,998 |
| Dec 2, 2025 | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | 1.31% | 456,188 |
| Dec 1, 2025 | 1.42 | 1.60 | 1.42 | 1.53 | 1.53 | 8.13% | 751,253 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | -5.67% | 352,243 |
| Nov 27, 2025 | 1.50 | 1.65 | 1.47 | 1.50 | 1.50 | -1.32% | 1,055,775 |
| Nov 26, 2025 | 1.46 | 1.52 | 1.43 | 1.52 | 1.52 | -1.62% | 740,197 |
| Nov 25, 2025 | 1.65 | 1.67 | 1.49 | 1.55 | 1.55 | -6.36% | 922,915 |
| Nov 24, 2025 | 1.91 | 1.91 | 1.63 | 1.65 | 1.65 | -13.16% | 1,068,268 |
| Nov 21, 2025 | 2.00 | 2.00 | 1.78 | 1.90 | 1.90 | - | 525,720 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.86 | 1.90 | 1.90 | -5.00% | 1,453,329 |
| Nov 19, 2025 | 1.90 | 2.00 | 1.30 | 2.00 | 2.00 | -27.01% | 8,085,090 |
| Nov 18, 2025 | 2.99 | 2.99 | 2.71 | 2.74 | 2.74 | -0.36% | 206,224 |
| Nov 17, 2025 | 2.80 | 2.80 | 2.50 | 2.75 | 2.75 | -1.79% | 135,483 |
| Nov 14, 2025 | 2.88 | 2.95 | 2.69 | 2.80 | 2.80 | -3.45% | 448,070 |
| Nov 13, 2025 | 3.10 | 3.10 | 2.89 | 2.90 | 2.90 | -3.33% | 102,317 |
| Nov 12, 2025 | 3.40 | 3.40 | 2.94 | 3.00 | 3.00 | -3.23% | 83,001 |
| Nov 11, 2025 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | -1.27% | 116,001 |
| Nov 10, 2025 | 3.17 | 3.20 | 3.09 | 3.14 | 3.14 | -4.27% | 59,427 |
| Nov 7, 2025 | 3.40 | 3.40 | 3.19 | 3.28 | 3.28 | - | 30,465 |
| Nov 6, 2025 | 3.46 | 3.46 | 3.19 | 3.28 | 3.28 | -1.80% | 150,398 |
| Nov 5, 2025 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 1.21% | 21,923 |
| Nov 4, 2025 | 3.38 | 3.41 | 3.26 | 3.30 | 3.30 | -1.79% | 74,888 |
| Nov 3, 2025 | 3.38 | 3.38 | 3.26 | 3.36 | 3.36 | - | 263,969 |
| Oct 31, 2025 | 3.46 | 3.46 | 3.24 | 3.36 | 3.36 | 2.13% | 40,941 |
| Oct 30, 2025 | 3.31 | 3.44 | 3.29 | 3.29 | 3.29 | -0.60% | 17,792 |
| Oct 29, 2025 | 3.30 | 3.31 | 3.22 | 3.31 | 3.31 | 1.22% | 32,913 |
| Oct 28, 2025 | 3.46 | 3.46 | 3.23 | 3.27 | 3.27 | -2.39% | 118,202 |
| Oct 27, 2025 | 3.38 | 3.38 | 3.21 | 3.35 | 3.35 | -1.47% | 139,618 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.27 | 3.40 | 3.40 | -2.86% | 83,049 |
| Oct 23, 2025 | 3.35 | 3.58 | 3.35 | 3.50 | 3.50 | 5.42% | 49,425 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.16 | 3.32 | 3.32 | -0.30% | 117,194 |
| Oct 21, 2025 | 3.30 | 3.33 | 3.29 | 3.33 | 3.33 | 2.46% | 65,779 |
| Oct 20, 2025 | 3.46 | 3.46 | 3.20 | 3.25 | 3.25 | -0.91% | 55,897 |
| Oct 17, 2025 | 3.36 | 3.36 | 3.12 | 3.28 | 3.28 | -2.38% | 185,079 |
| Oct 16, 2025 | 3.42 | 3.43 | 3.19 | 3.36 | 3.36 | -0.59% | 234,487 |
| Oct 15, 2025 | 3.42 | 3.42 | 3.31 | 3.38 | 3.38 | -0.29% | 115,439 |
| Oct 14, 2025 | 3.47 | 3.47 | 3.22 | 3.39 | 3.39 | -0.59% | 89,324 |
| Oct 13, 2025 | 3.35 | 3.41 | 3.10 | 3.41 | 3.41 | 1.19% | 89,177 |
| Oct 10, 2025 | 3.26 | 3.37 | 3.22 | 3.37 | 3.37 | -1.46% | 135,980 |
| Oct 9, 2025 | 3.49 | 3.49 | 3.30 | 3.42 | 3.42 | -0.29% | 103,296 |
| Oct 8, 2025 | 3.25 | 3.48 | 3.24 | 3.43 | 3.43 | 0.59% | 113,405 |
| Oct 7, 2025 | 3.46 | 3.48 | 3.36 | 3.41 | 3.41 | - | 151,351 |
| Oct 6, 2025 | 3.30 | 3.47 | 3.30 | 3.41 | 3.41 | -1.16% | 67,188 |
| Oct 3, 2025 | 3.31 | 3.47 | 3.30 | 3.45 | 3.45 | -0.58% | 83,737 |
| Oct 2, 2025 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | - | 55 |
| Oct 1, 2025 | 3.50 | 3.50 | 3.39 | 3.47 | 3.47 | -0.57% | 7,191 |
| Sep 30, 2025 | 3.46 | 3.49 | 3.27 | 3.49 | 3.49 | 1.45% | 6,012 |
| Sep 29, 2025 | 3.39 | 3.44 | 3.27 | 3.44 | 3.44 | -1.15% | 21,481 |
| Sep 26, 2025 | 3.38 | 3.50 | 3.38 | 3.48 | 3.48 | 1.75% | 17,529 |
| Sep 25, 2025 | 3.43 | 3.47 | 3.35 | 3.42 | 3.42 | -3.93% | 52,271 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.48 | 3.56 | 3.56 | -0.84% | 27,386 |
| Sep 23, 2025 | 3.60 | 3.60 | 3.28 | 3.59 | 3.59 | 4.97% | 33,737 |
| Sep 22, 2025 | 3.20 | 3.43 | 3.10 | 3.42 | 3.42 | 7.21% | 105,243 |
| Sep 19, 2025 | 3.00 | 3.20 | 2.82 | 3.19 | 3.19 | 8.50% | 332,110 |
| Sep 18, 2025 | 3.10 | 3.10 | 2.79 | 2.94 | 2.94 | -3.92% | 306,692 |
| Sep 17, 2025 | 3.38 | 3.38 | 2.89 | 3.06 | 3.06 | -0.33% | 343,274 |
| Sep 16, 2025 | 3.29 | 3.29 | 2.90 | 3.07 | 3.07 | -6.69% | 233,908 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.29 | 3.29 | 3.29 | -4.08% | 214,099 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.36 | 3.43 | 3.43 | -1.72% | 58,497 |
| Sep 11, 2025 | 3.50 | 3.50 | 3.36 | 3.49 | 3.49 | 0.58% | 10,811 |
| Sep 10, 2025 | 3.48 | 3.48 | 3.38 | 3.47 | 3.47 | -0.29% | 22,316 |
| Sep 9, 2025 | 3.50 | 3.50 | 3.37 | 3.48 | 3.48 | -0.29% | 32,646 |
| Sep 8, 2025 | 3.55 | 3.55 | 3.40 | 3.49 | 3.49 | 0.29% | 24,612 |
| Sep 5, 2025 | 3.42 | 3.51 | 3.36 | 3.48 | 3.48 | -1.69% | 34,675 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.36 | 3.54 | 3.54 | 0.28% | 82,868 |
| Sep 3, 2025 | 3.55 | 3.55 | 3.40 | 3.53 | 3.53 | -0.56% | 6,426 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.43 | 3.55 | 3.55 | 1.14% | 75,777 |
| Sep 1, 2025 | 3.94 | 3.94 | 3.40 | 3.51 | 3.51 | -2.50% | 54,816 |
| Aug 29, 2025 | 3.63 | 3.63 | 3.41 | 3.60 | 3.60 | 1.41% | 34,576 |
| Aug 28, 2025 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | -0.28% | 263,496 |
| Aug 27, 2025 | 3.50 | 3.60 | 3.30 | 3.56 | 3.56 | 0.56% | 153,722 |
| Aug 26, 2025 | 3.50 | 3.54 | 3.31 | 3.54 | 3.54 | 1.72% | 56,037 |
| Aug 25, 2025 | 3.75 | 3.98 | 3.35 | 3.48 | 3.48 | -5.69% | 288,805 |
| Aug 22, 2025 | 3.75 | 3.75 | 3.45 | 3.69 | 3.69 | 1.65% | 285,119 |
| Aug 21, 2025 | 3.80 | 3.80 | 3.45 | 3.63 | 3.63 | -3.20% | 355,554 |
| Aug 20, 2025 | 4.25 | 4.25 | 3.59 | 3.75 | 3.75 | -11.76% | 702,999 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.23 | 4.25 | 4.25 | -0.93% | 98,571 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.28 | 4.29 | 4.29 | -2.28% | 120,983 |
| Aug 15, 2025 | 4.33 | 4.43 | 4.32 | 4.39 | 4.39 | -1.13% | 43,470 |
| Aug 14, 2025 | 4.45 | 4.45 | 4.33 | 4.44 | 4.44 | -0.22% | 42,831 |
| Aug 13, 2025 | 4.33 | 4.45 | 4.32 | 4.45 | 4.45 | 1.37% | 36,304 |
| Aug 12, 2025 | 4.47 | 4.47 | 4.32 | 4.39 | 4.39 | -1.79% | 21,841 |
| Aug 11, 2025 | 4.36 | 4.47 | 4.32 | 4.47 | 4.47 | -0.22% | 91,487 |
| Aug 8, 2025 | 4.45 | 4.48 | 4.32 | 4.48 | 4.48 | - | 29,915 |
| Aug 7, 2025 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 0.45% | 68,222 |
| Aug 6, 2025 | 4.53 | 4.53 | 4.30 | 4.46 | 4.46 | -1.55% | 111,808 |
| Aug 5, 2025 | 4.56 | 4.56 | 4.41 | 4.53 | 4.53 | 0.67% | 78,737 |
| Aug 4, 2025 | 4.61 | 4.61 | 4.46 | 4.50 | 4.50 | 0.22% | 38,684 |
| Aug 1, 2025 | 4.45 | 4.50 | 4.44 | 4.49 | 4.49 | -1.75% | 58,093 |
| Jul 31, 2025 | 4.50 | 4.57 | 4.42 | 4.57 | 4.57 | 2.24% | 43,878 |
| Jul 30, 2025 | 4.36 | 4.51 | 4.33 | 4.47 | 4.47 | -2.40% | 14,142 |
| Jul 29, 2025 | 4.48 | 4.58 | 4.21 | 4.58 | 4.58 | 3.62% | 24,083 |
| Jul 28, 2025 | 4.40 | 4.42 | 4.30 | 4.42 | 4.42 | -0.90% | 8,933 |
| Jul 25, 2025 | 4.48 | 4.48 | 4.28 | 4.46 | 4.46 | 2.76% | 57,247 |
| Jul 24, 2025 | 4.50 | 4.50 | 4.27 | 4.34 | 4.34 | -1.14% | 25,029 |
| Jul 23, 2025 | 4.25 | 4.39 | 4.23 | 4.39 | 4.39 | -1.13% | 51,722 |
| Jul 22, 2025 | 4.48 | 4.48 | 4.06 | 4.44 | 4.44 | 3.50% | 251,987 |
| Jul 21, 2025 | 4.40 | 4.50 | 4.18 | 4.29 | 4.29 | -2.50% | 137,171 |