Napatech A/S (LON:0QJ4)
London · Delayed Price · Currency is GBP · Price in NOK 29.75
-0.25 (-0.83%)
At close: Oct 24, 2025
Napatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |