Napatech A/S (FRA:NAT)
Germany · Delayed Price · Currency is EUR 3.555
-0.485 (-12.00%)
At close: Aug 26, 2026
FRA:NAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | - | -12.00% | - |
| Aug 25, 2026 | 3.64 | 4.04 | 3.64 | 4.04 | 4.04 | 13.32% | 20 |
| Aug 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.55% | - |
| Aug 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.80% | - |
| Aug 20, 2026 | 3.75 | 4.01 | 3.75 | 3.77 | 3.77 | 1.62% | 126 |
| Aug 19, 2026 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -6.20% | 5 |
| Aug 18, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -2.71% | - |
| Aug 17, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -0.61% | - |
| Aug 14, 2026 | 3.63 | 4.15 | 3.63 | 4.09 | 4.09 | 8.64% | 270 |
| Aug 13, 2026 | 3.46 | 3.76 | 3.46 | 3.76 | 3.76 | 2.73% | 270 |
| Aug 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -9.85% | - |
| Aug 11, 2026 | 3.58 | 4.06 | 3.58 | 4.06 | 4.06 | 8.70% | 125 |
| Aug 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.97% | - |
| Aug 6, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 0.84% | - |
| Aug 5, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 12.44% | 500 |
| Aug 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -10.56% | - |
| Aug 3, 2026 | 3.42 | 3.55 | 3.42 | 3.55 | 3.55 | -0.42% | 250 |
| Jul 31, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 6.26% | - |
| Jul 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Jul 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.44% | - |
| Jul 28, 2026 | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | -2.13% | 26 |
| Jul 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.82% | - |
| Jul 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.56% | - |
| Jul 23, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | - |
| Jul 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.53% | - |
| Jul 21, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 8.76% | 30 |
| Jul 20, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.22% | - |
| Jul 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Jul 16, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | -10.38% | 150 |
| Jul 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.17% | 30 |
| Jul 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.20% | - |
| Jul 13, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -7.72% | - |
| Jul 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.99% | - |
| Jul 9, 2026 | 3.55 | 3.77 | 3.55 | 3.77 | 3.77 | 4.01% | 1,822 |
| Jul 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.73% | - |
| Jul 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.92% | - |
| Jul 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.19% | - |
| Jul 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.17% | - |
| Jul 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.94% | - |
| Jul 1, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1.25% | - |
| Jun 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | - |
| Jun 29, 2026 | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | -2.53% | - |
| Jun 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -5.73% | - |
| Jun 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.01% | - |
| Jun 24, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 6.94% | 450 |
| Jun 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Jun 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.73% | - |
| Jun 19, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.33% | - |
| Jun 18, 2026 | 4.64 | 4.64 | 4.27 | 4.27 | 4.27 | -8.27% | 268 |