Napatech A/S (LON:0QJ4)
London · Delayed Price · Currency is GBP · Price in NOK 40.50
-1.25 (-2.99%)
At close: Aug 11, 2026
LON:0QJ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 56.60 | 56.60 | 54.20 | 54.20 | 54.20 | -2.69% | 474 |
| Jun 2, 2026 | 53.10 | 55.70 | 53.10 | 55.70 | 55.70 | 5.49% | 44,241 |
| Jun 1, 2026 | 58.75 | 58.75 | 52.80 | 52.80 | 52.80 | -9.90% | 55,047 |
| May 29, 2026 | 56.10 | 59.20 | 56.10 | 58.60 | 58.60 | 6.74% | 64,763 |
| May 28, 2026 | 53.10 | 55.30 | 53.10 | 54.90 | 54.90 | 1.86% | 21 |
| May 27, 2026 | 54.60 | 54.60 | 53.90 | 53.90 | 53.90 | -0.83% | 564 |
| May 26, 2026 | 52.70 | 54.35 | 51.70 | 54.35 | 54.35 | 9.14% | 46,519 |
| May 22, 2026 | 48.90 | 49.80 | 48.50 | 49.80 | 49.80 | 3.64% | 46,268 |
| May 21, 2026 | 47.35 | 48.60 | 47.35 | 48.05 | 48.05 | 1.80% | 23,089 |
| May 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.61% | 100 |
| May 19, 2026 | 47.10 | 47.20 | 46.00 | 46.00 | 46.00 | -4.86% | 25,150 |
| May 18, 2026 | 48.50 | 48.80 | 48.35 | 48.35 | 48.35 | -3.11% | 48 |
| May 15, 2026 | 48.25 | 50.50 | 48.25 | 49.90 | 49.90 | 2.57% | 1,422 |
| May 13, 2026 | 46.93 | 48.90 | 46.93 | 48.65 | 48.65 | 9.13% | 8,960 |
| May 12, 2026 | 44.65 | 45.10 | 43.90 | 44.58 | 44.58 | -3.19% | 547 |