NEXT Biometrics Group ASA (OSL:NEXT)
Norway
· Delayed Price · Currency is NOK 0.900
0.00 (0.00%)
Mar 5, 2026, 4:25 PM CET
NEXT Biometrics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | - | - | 79,729 |
| Mar 4, 2026 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | - | 59,919 |
| Mar 3, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | 1.12% | 161,071 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.88 | 0.89 | 0.89 | -5.32% | 149,587 |
| Feb 27, 2026 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | -0.21% | 235,976 |
| Feb 26, 2026 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -0.84% | 444,717 |
| Feb 25, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | -2.66% | 108,211 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.93 | 0.98 | 0.98 | -1.41% | 363,850 |
| Feb 23, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 218,695 |
| Feb 20, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 2.20% | 268,511 |
| Feb 19, 2026 | 1.00 | 1.08 | 0.98 | 1.00 | 1.00 | - | 2,068,885 |
| Feb 18, 2026 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | -1.67% | 252,888 |
| Feb 17, 2026 | 1.06 | 1.06 | 0.93 | 1.02 | 1.02 | 3.78% | 391,922 |
| Feb 16, 2026 | 0.98 | 1.13 | 0.95 | 0.98 | 0.98 | -2.69% | 2,033,822 |
| Feb 13, 2026 | 1.05 | 1.05 | 0.90 | 1.01 | 1.01 | -3.83% | 260,102 |
| Feb 12, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.48% | 287,180 |
| Feb 11, 2026 | 1.08 | 1.09 | 1.00 | 1.05 | 1.05 | -2.78% | 1,305,713 |
| Feb 10, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.37% | 262,234 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -2.23% | 134,721 |
| Feb 6, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -0.88% | 252,132 |
| Feb 5, 2026 | 1.13 | 1.17 | 1.08 | 1.13 | 1.13 | - | 247,519 |
| Feb 4, 2026 | 1.22 | 1.22 | 1.08 | 1.13 | 1.13 | -5.44% | 574,945 |
| Feb 3, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2.14% | 62,609 |
| Feb 2, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 91,266 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | - | 178,140 |
| Jan 29, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 221,078 |
| Jan 28, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 300,417 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.20 | 1.22 | 1.22 | -3.17% | 835,919 |
| Jan 26, 2026 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | 2.02% | 347,731 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.20 | 1.24 | 1.24 | 2.07% | 412,008 |
| Jan 22, 2026 | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | 4.31% | 768,015 |
| Jan 21, 2026 | 1.20 | 1.25 | 1.14 | 1.16 | 1.16 | -8.66% | 1,748,968 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.25 | 1.27 | 1.27 | -5.58% | 747,777 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -7.24% | 628,302 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.41 | 1.45 | 1.45 | -2.68% | 441,477 |
| Jan 15, 2026 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 705,551 |
| Jan 14, 2026 | 1.76 | 1.83 | 1.50 | 1.51 | 1.51 | -3.21% | 2,951,111 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -4.00% | 350,149 |
| Jan 12, 2026 | 1.63 | 1.65 | 1.59 | 1.63 | 1.63 | 0.31% | 405,849 |
| Jan 9, 2026 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | -1.52% | 564,873 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | 2.81% | 268,017 |
| Jan 7, 2026 | 1.69 | 1.69 | 1.57 | 1.60 | 1.60 | - | 521,879 |
| Jan 6, 2026 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -1.84% | 379,627 |
| Jan 5, 2026 | 1.67 | 1.69 | 1.59 | 1.63 | 1.63 | -4.12% | 369,170 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.64 | 1.70 | 1.70 | -7.36% | 1,120,314 |
| Dec 30, 2025 | 2.35 | 2.39 | 1.84 | 1.84 | 1.84 | -23.54% | 1,643,568 |
| Dec 29, 2025 | 1.50 | 2.40 | 1.49 | 2.40 | 2.40 | 61.62% | 2,292,305 |
| Dec 23, 2025 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 8.00% | 262,098 |
| Dec 22, 2025 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | 0.73% | 1,467,477 |
| Dec 19, 2025 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.85% | 205,001 |
| Dec 18, 2025 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -3.10% | 430,923 |
| Dec 17, 2025 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | - | 306,603 |
| Dec 16, 2025 | 1.40 | 1.48 | 1.38 | 1.45 | 1.45 | 2.11% | 167,248 |
| Dec 15, 2025 | 1.52 | 1.55 | 1.40 | 1.42 | 1.42 | -5.96% | 613,580 |
| Dec 12, 2025 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 0.33% | 93,100 |
| Dec 11, 2025 | 1.50 | 1.51 | 1.40 | 1.51 | 1.51 | 0.33% | 276,029 |
| Dec 10, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 198,640 |
| Dec 9, 2025 | 1.67 | 1.69 | 1.51 | 1.54 | 1.54 | -3.75% | 461,207 |
| Dec 8, 2025 | 1.56 | 1.70 | 1.47 | 1.60 | 1.60 | 7.38% | 1,078,188 |
| Dec 5, 2025 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 158,139 |
| 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 |