Napatech A/S (LON:0QJ4)
London · Delayed Price · Currency is GBP · Price in NOK 23.05
0.00 (0.00%)
At close: Sep 3, 2025
Napatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 1.62% | 1,207 |
| Jul 16, 2025 | 24.60 | 25.20 | 24.60 | 24.75 | 24.75 | -3.32% | 423 |
| Jul 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 200 |
| Jul 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.44% | 4,000 |
| Jul 9, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.30% | 31 |
| Jul 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.25% | 4,837 |
| Jul 3, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 4.44% | 85 |
| Jul 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 48 |
| Jul 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 19 |
| Jun 30, 2025 | 25.28 | 25.28 | 24.80 | 25.00 | 25.00 | -1.77% | 762 |
| Jun 27, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.97% | 24 |
| Jun 26, 2025 | 26.65 | 26.65 | 25.70 | 25.70 | 25.70 | -3.02% | 166 |
| Jun 25, 2025 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 3.52% | 14,554 |
| Jun 24, 2025 | 26.15 | 26.15 | 25.60 | 25.60 | 25.60 | 0.39% | 110 |
| Jun 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 12.83% | 4 |
| Jun 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.00% | 27 |
| Jun 13, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 5.19% | 159 |
| Jun 10, 2025 | 23.50 | 23.50 | 22.15 | 22.15 | 22.15 | -5.94% | 21,162 |
| Jun 5, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.61% | 8,086 |
| Jun 2, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% | 159 |
| May 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.50% | 8 |
| May 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 8 |
| May 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 20.04% | 6 |
| May 20, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.81% | 50 |
| Apr 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.69% | 500,000 |
| Apr 14, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -10.54% | 166 |
| Apr 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.99% | 6 |
| Mar 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -5.19% | 18 |
| Mar 26, 2025 | 22.40 | 22.50 | 21.20 | 21.20 | 21.20 | 15.85% | 451 |