Napatech A/S (LON:0QJ4)
London · Delayed Price · Currency is GBP · Price in NOK 40.30
-0.95 (-2.30%)
At close: Sep 2, 2026
LON:0QJ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 41.65 | 41.65 | 40.25 | 40.30 | 40.30 | -2.30% | 77,734 |
| Sep 1, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -2.48% | 400 |
| Aug 28, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.26% | 182 |
| Aug 27, 2026 | 40.70 | 41.78 | 40.63 | 41.78 | 41.78 | 2.01% | 9,503 |
| Aug 26, 2026 | 40.70 | 41.15 | 40.65 | 40.95 | 40.95 | 3.15% | 4,796 |
| Aug 25, 2026 | 37.20 | 42.78 | 36.15 | 39.70 | 39.70 | -4.34% | 93,261 |
| Aug 24, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.19% | 2 |
| Aug 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.78% | 500 |
| Aug 20, 2026 | 42.10 | 43.65 | 42.10 | 43.65 | 43.65 | 5.67% | 3,758 |
| Aug 19, 2026 | 42.80 | 42.80 | 41.30 | 41.31 | 41.31 | -6.01% | 3,274 |
| Aug 18, 2026 | 44.90 | 44.90 | 43.50 | 43.95 | 43.95 | -4.14% | 826 |
| Aug 17, 2026 | 45.40 | 45.85 | 45.40 | 45.85 | 45.85 | -1.05% | 538 |
| Aug 14, 2026 | 49.00 | 49.45 | 46.15 | 46.34 | 46.34 | 16.27% | 24,895 |
| Aug 13, 2026 | 40.55 | 40.55 | 39.85 | 39.85 | 39.85 | -3.16% | 57,048 |
| Aug 12, 2026 | 41.30 | 41.50 | 41.15 | 41.15 | 41.15 | 1.60% | 25,911 |
| Aug 11, 2026 | 41.25 | 41.25 | 40.25 | 40.50 | 40.50 | -2.99% | 7,238 |
| Aug 10, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.36% | 150 |
| Aug 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.74% | 621 |
| Aug 5, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 7.94% | 44 |
| Aug 3, 2026 | 38.15 | 38.15 | 37.05 | 37.15 | 37.15 | -4.01% | 3,416 |
| Jul 31, 2026 | 39.65 | 39.68 | 38.50 | 38.70 | 38.70 | -1.15% | 5,836 |
| Jul 30, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 3.03% | 1 |
| Jul 29, 2026 | 39.13 | 39.13 | 38.00 | 38.00 | 38.00 | -5.00% | 1,226 |
| Jul 23, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -1.48% | 25,800 |
| Jul 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.10% | 264 |
| Jul 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.50% | 20 |
| Jul 17, 2026 | 36.70 | 38.05 | 36.70 | 38.05 | 38.05 | -3.43% | 570 |
| Jul 15, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.75% | 136 |
| Jul 13, 2026 | 39.75 | 40.10 | 39.75 | 40.10 | 40.10 | -4.30% | 22,018 |
| Jul 9, 2026 | 41.25 | 41.90 | 41.25 | 41.90 | 41.90 | 2.82% | 15,295 |
| Jul 8, 2026 | 41.60 | 41.60 | 40.00 | 40.75 | 40.75 | -3.66% | 1,781 |
| Jul 7, 2026 | 43.70 | 43.70 | 42.30 | 42.30 | 42.30 | -3.20% | 55,176 |
| Jul 6, 2026 | 44.00 | 44.00 | 43.70 | 43.70 | 43.70 | -4.79% | 17,891 |
| Jul 3, 2026 | 45.90 | 45.90 | 45.50 | 45.90 | 45.90 | 1.66% | 190 |
| Jul 2, 2026 | 44.15 | 45.15 | 44.15 | 45.15 | 45.15 | 0.33% | 2,661 |
| Jun 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 32 |
| Jun 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.66% | 850 |
| Jun 26, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -3.13% | 70 |
| Jun 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.23% | 12 |
| Jun 24, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -4.36% | 9 |
| Jun 22, 2026 | 48.25 | 48.25 | 48.15 | 48.15 | 48.15 | -1.83% | 980 |
| Jun 19, 2026 | 49.10 | 49.10 | 49.05 | 49.05 | 49.05 | 1.13% | 5,500 |
| Jun 18, 2026 | 48.50 | 49.50 | 48.50 | 48.50 | 48.50 | -6.37% | 2,816 |
| Jun 16, 2026 | 52.50 | 52.60 | 51.80 | 51.80 | 51.80 | 3.91% | 278 |
| Jun 12, 2026 | 50.09 | 50.40 | 49.85 | 49.85 | 49.85 | -4.50% | 872 |
| Jun 10, 2026 | 52.70 | 52.70 | 52.20 | 52.20 | 52.20 | 3.98% | 3,990 |
| Jun 9, 2026 | 52.30 | 52.30 | 50.20 | 50.20 | 50.20 | 3.08% | 15,529 |
| Jun 8, 2026 | 49.70 | 50.10 | 48.70 | 48.70 | 48.70 | -5.62% | 7,753 |
| Jun 5, 2026 | 52.10 | 53.30 | 51.00 | 51.60 | 51.60 | -1.34% | 2,871 |
| Jun 4, 2026 | 51.80 | 52.90 | 51.70 | 52.30 | 52.30 | -3.51% | 4,348 |