Napatech A/S (OSL:NAPA)
Norway · Delayed Price · Currency is NOK 20.40
-0.70 (-3.32%)
Aug 22, 2025, 4:27 PM CET
Napatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.80 | 22.80 | 21.00 | 21.10 | 21.10 | -4.74% | 37,012 |
| Aug 20, 2025 | 22.95 | 22.95 | 22.15 | 22.15 | 22.15 | -4.53% | 23,407 |
| Aug 19, 2025 | 24.90 | 24.90 | 23.10 | 23.20 | 23.20 | -2.32% | 34,587 |
| Aug 18, 2025 | 24.25 | 24.25 | 23.30 | 23.75 | 23.75 | -2.06% | 37,297 |
| Aug 15, 2025 | 24.00 | 24.25 | 23.10 | 24.25 | 24.25 | 2.54% | 88,202 |
| Aug 14, 2025 | 24.30 | 24.30 | 23.65 | 23.65 | 23.65 | -0.84% | 22,435 |
| Aug 13, 2025 | 24.35 | 24.35 | 23.50 | 23.85 | 23.85 | 1.49% | 40,585 |
| Aug 12, 2025 | 23.10 | 23.80 | 22.75 | 23.50 | 23.50 | - | 62,380 |
| Aug 11, 2025 | 22.50 | 23.80 | 22.05 | 23.50 | 23.50 | 4.44% | 55,482 |
| Aug 8, 2025 | 22.40 | 22.60 | 22.05 | 22.50 | 22.50 | - | 53,592 |
| Aug 7, 2025 | 23.00 | 23.00 | 22.15 | 22.50 | 22.50 | -1.10% | 48,696 |
| Aug 6, 2025 | 22.90 | 23.30 | 22.00 | 22.75 | 22.75 | -2.36% | 86,436 |
| Aug 5, 2025 | 24.35 | 24.35 | 22.90 | 23.30 | 23.30 | -4.31% | 114,426 |
| Aug 4, 2025 | 24.60 | 24.95 | 24.00 | 24.35 | 24.35 | -2.79% | 35,869 |
| Aug 1, 2025 | 25.70 | 25.70 | 23.90 | 25.05 | 25.05 | - | 50,431 |
| Jul 31, 2025 | 25.80 | 25.80 | 24.60 | 25.05 | 25.05 | -1.38% | 16,970 |
| Jul 30, 2025 | 25.00 | 25.40 | 24.50 | 25.40 | 25.40 | 1.60% | 29,639 |
| Jul 29, 2025 | 25.50 | 25.50 | 24.65 | 25.00 | 25.00 | 0.20% | 24,739 |
| Jul 28, 2025 | 24.70 | 25.95 | 24.70 | 24.95 | 24.95 | 1.01% | 31,901 |
| Jul 25, 2025 | 25.00 | 25.00 | 24.35 | 24.70 | 24.70 | -1.00% | 29,699 |
| Jul 24, 2025 | 24.70 | 25.30 | 24.70 | 24.95 | 24.95 | -0.60% | 50,622 |
| Jul 23, 2025 | 26.00 | 26.00 | 25.10 | 25.10 | 25.10 | -0.59% | 33,078 |
| Jul 22, 2025 | 25.10 | 25.50 | 25.05 | 25.25 | 25.25 | -1.17% | 30,180 |
| Jul 21, 2025 | 25.45 | 25.85 | 24.55 | 25.55 | 25.55 | 2.20% | 33,082 |
| Jul 18, 2025 | 24.65 | 25.45 | 24.65 | 25.00 | 25.00 | -0.40% | 28,373 |
| Jul 17, 2025 | 24.30 | 25.55 | 24.30 | 25.10 | 25.10 | 1.62% | 51,317 |
| Jul 16, 2025 | 25.50 | 25.50 | 24.45 | 24.70 | 24.70 | -4.45% | 78,355 |
| Jul 15, 2025 | 26.20 | 26.20 | 25.55 | 25.85 | 25.85 | -1.52% | 15,151 |
| Jul 14, 2025 | 26.50 | 26.50 | 25.60 | 26.25 | 26.25 | 2.94% | 38,366 |
| Jul 11, 2025 | 27.00 | 27.00 | 25.50 | 25.50 | 25.50 | -3.04% | 56,951 |
| Jul 10, 2025 | 27.00 | 27.00 | 26.25 | 26.30 | 26.30 | 0.96% | 25,078 |
| Jul 9, 2025 | 27.00 | 27.00 | 26.05 | 26.05 | 26.05 | -1.14% | 25,598 |
| Jul 8, 2025 | 27.00 | 27.00 | 25.15 | 26.35 | 26.35 | -1.31% | 115,679 |
| Jul 7, 2025 | 26.85 | 27.50 | 26.00 | 26.70 | 26.70 | 0.95% | 61,431 |
| Jul 4, 2025 | 26.00 | 27.00 | 26.00 | 26.45 | 26.45 | 1.73% | 184,727 |
| Jul 3, 2025 | 26.20 | 26.20 | 25.50 | 26.00 | 26.00 | 4.42% | 315,739 |
| Jul 2, 2025 | 25.00 | 25.55 | 24.40 | 24.90 | 24.90 | 1.22% | 283,686 |
| Jul 1, 2025 | 25.20 | 25.20 | 24.50 | 24.60 | 24.60 | -1.20% | 60,518 |
| Jun 30, 2025 | 25.45 | 25.60 | 24.50 | 24.90 | 24.90 | 3.53% | 104,835 |
| Jun 27, 2025 | 26.00 | 26.05 | 23.90 | 24.05 | 24.05 | -5.31% | 215,306 |
| Jun 26, 2025 | 26.35 | 26.70 | 25.30 | 25.40 | 25.40 | -3.61% | 108,982 |
| Jun 25, 2025 | 27.05 | 28.00 | 26.20 | 26.35 | 26.35 | 1.15% | 232,726 |
| Jun 24, 2025 | 26.05 | 26.40 | 25.05 | 26.05 | 26.05 | 1.56% | 299,894 |
| Jun 23, 2025 | 25.50 | 26.80 | 24.40 | 25.65 | 25.65 | 5.99% | 111,650 |
| Jun 20, 2025 | 24.50 | 24.50 | 23.20 | 24.20 | 24.20 | 4.31% | 66,744 |
| Jun 19, 2025 | 21.00 | 23.20 | 21.00 | 23.20 | 23.20 | 6.42% | 44,171 |
| Jun 18, 2025 | 22.80 | 23.65 | 21.80 | 21.80 | 21.80 | -3.96% | 18,144 |
| Jun 17, 2025 | 22.40 | 22.90 | 22.40 | 22.70 | 22.70 | -1.30% | 40,870 |
| Jun 16, 2025 | 23.75 | 23.75 | 22.95 | 23.00 | 23.00 | -1.08% | 65,748 |
| Jun 13, 2025 | 23.00 | 23.70 | 22.50 | 23.25 | 23.25 | 1.97% | 62,178 |