IDEX Biometrics ASA (OSL:IDEX)
Norway
· Delayed Price · Currency is NOK 3.290
+0.260 (8.58%)
At close: Dec 5, 2025
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 |