Napatech A/S (LON:0QJ4)
London · Delayed Price · Currency is GBP · Price in NOK 33.35
0.00 (0.00%)
At close: Dec 5, 2025
Napatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 32.10 | 32.15 | 32.10 | 32.15 | 32.15 | -3.16% | 238 |
| Dec 8, 2025 | 33.35 | 33.35 | 33.20 | 33.20 | 33.20 | -0.45% | 411 |
| Dec 5, 2025 | 33.00 | 33.40 | 33.00 | 33.35 | 33.35 | 14.60% | 2,372 |
| Dec 1, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 18.78% | 210 |
| Nov 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -8.07% | 20,000 |
| Nov 20, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 9.67% | 1,349 |
| Nov 19, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -2.41% | 6,332 |
| Nov 18, 2025 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -7.09% | 294 |
| Nov 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -20.36% | 3,500 |
| Nov 4, 2025 | 34.60 | 34.60 | 33.65 | 33.65 | 33.65 | 0.07% | 191 |
| Nov 3, 2025 | 33.80 | 33.85 | 33.63 | 33.63 | 33.63 | 8.47% | 1,178 |
| Oct 31, 2025 | 30.65 | 31.00 | 30.65 | 31.00 | 31.00 | 4.20% | 27,719 |
| Oct 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 2,589 |
| Oct 24, 2025 | 29.95 | 29.95 | 29.75 | 29.75 | 29.75 | -0.83% | 13,248 |
| Oct 21, 2025 | 31.20 | 31.20 | 30.00 | 30.00 | 30.00 | -2.44% | 3,426 |
| Oct 20, 2025 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 3.36% | 31,662 |
| Oct 17, 2025 | 28.85 | 29.75 | 28.85 | 29.75 | 29.75 | -2.22% | 13,983 |
| Oct 16, 2025 | 29.95 | 30.43 | 29.95 | 30.43 | 30.43 | 4.55% | 31,217 |
| Oct 15, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | 10,000 |
| Oct 13, 2025 | 30.55 | 30.55 | 29.40 | 29.40 | 29.40 | -2.65% | 12,316 |
| Oct 10, 2025 | 30.50 | 30.50 | 30.03 | 30.20 | 30.20 | 8.05% | 29,970 |
| Oct 9, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 6.27% | 16,711 |
| Oct 8, 2025 | 26.30 | 26.80 | 26.30 | 26.30 | 26.30 | 0.57% | 11,389 |
| Oct 7, 2025 | 25.65 | 26.15 | 25.65 | 26.15 | 26.15 | 1.36% | 26,421 |
| Oct 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1,000 |
| Oct 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | 4 |
| Oct 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.12% | 4,690 |
| Oct 1, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -3.96% | 1 |
| Sep 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.51% | 103 |
| Sep 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.56% | 6,265 |
| Sep 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.09% | 5,000 |
| Sep 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 11.74% | 622 |
| Sep 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 5.33% | 3,665 |
| Sep 17, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.74% | 32 |
| Sep 3, 2025 | 22.95 | 23.05 | 22.95 | 23.05 | 23.05 | -3.35% | 44 |
| Sep 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 6.47% | 15,000 |
| Aug 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.49% | 17,444 |
| Aug 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.07% | 9,565 |
| Aug 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 4.22% | 8,166 |
| Aug 7, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | 1.12% | 3,012 |
| Aug 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -4.91% | 392 |
| Aug 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.11% | 93 |
| Aug 1, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.23% | 372 |
| Jul 31, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | 0.61% | 18 |
| Jul 30, 2025 | 24.80 | 24.85 | 24.55 | 24.55 | 24.55 | -0.41% | 125 |
| Jul 29, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.80% | 1,325 |
| Jul 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.00% | 394 |
| Jul 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 256 |
| Jul 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | 374 |
| Jul 21, 2025 | 24.85 | 25.00 | 24.75 | 25.00 | 25.00 | -0.60% | 500,484 |