Napatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	32.80	33.15	32.55	32.95	-	-2.08%	64,203
Jan 30, 2026	33.40	34.20	33.40	33.65	33.65	-1.03%	40,011
Jan 29, 2026	34.55	35.00	33.55	34.00	34.00	-0.73%	204,646
Jan 28, 2026	35.70	35.70	34.20	34.25	34.25	-1.01%	57,623
Jan 27, 2026	35.05	36.10	34.55	34.60	34.60	-0.86%	248,118
Jan 26, 2026	35.10	35.30	34.15	34.90	34.90	-0.99%	118,300
Jan 23, 2026	33.50	35.35	33.50	35.25	35.25	5.70%	278,684
Jan 22, 2026	32.25	33.40	32.20	33.35	33.35	6.55%	737,941
Jan 21, 2026	30.05	31.55	29.70	31.30	31.30	3.99%	2,991,951
Jan 20, 2026	29.85	30.75	29.60	30.10	30.10	-1.31%	117,090
Jan 19, 2026	30.90	31.40	29.40	30.50	30.50	-4.39%	256,099
Jan 16, 2026	31.70	31.90	31.05	31.90	31.90	0.95%	127,778
Jan 15, 2026	29.90	32.00	29.70	31.60	31.60	4.81%	300,409
Jan 14, 2026	29.70	30.15	28.70	30.15	30.15	1.17%	601,602
Jan 13, 2026	29.10	30.25	28.60	29.80	29.80	2.23%	1,790,638
Jan 12, 2026	29.00	29.25	28.60	29.15	29.15	-0.68%	56,332
Jan 9, 2026	29.80	30.15	28.70	29.35	29.35	-1.51%	133,701
Jan 8, 2026	28.50	30.20	28.45	29.80	29.80	5.86%	173,330
Jan 7, 2026	27.60	28.55	27.00	28.15	28.15	1.26%	120,396
Jan 6, 2026	27.80	28.45	27.60	27.80	27.80	-	122,132
Jan 5, 2026	29.45	29.50	27.20	27.80	27.80	-4.79%	242,937
Jan 2, 2026	30.70	30.70	29.10	29.20	29.20	-5.19%	131,139
Dec 30, 2025	31.55	31.55	30.35	30.80	30.80	0.49%	94,338
Dec 29, 2025	29.90	30.65	29.25	30.65	30.65	2.51%	88,408
Dec 23, 2025	30.05	30.30	29.70	29.90	29.90	-0.83%	61,715
Dec 22, 2025	30.00	30.40	29.85	30.15	30.15	0.50%	51,439
Dec 19, 2025	31.30	31.30	29.60	30.00	30.00	0.84%	87,422
Dec 18, 2025	30.40	30.40	29.55	29.75	29.75	-1.82%	98,164
Dec 17, 2025	30.50	30.90	29.85	30.30	30.30	-1.46%	97,281
Dec 16, 2025	31.65	31.65	30.65	30.75	30.75	-2.84%	75,029
Dec 15, 2025	32.00	32.25	31.35	31.65	31.65	-1.09%	86,201
Dec 12, 2025	32.50	32.50	31.70	32.00	32.00	-1.54%	245,595
Dec 11, 2025	32.50	33.05	32.00	32.50	32.50	-	165,132
Dec 10, 2025	31.15	32.90	31.15	32.50	32.50	1.25%	46,453
Dec 9, 2025	33.00	33.00	31.70	32.10	32.10	-2.87%	113,105
Dec 8, 2025	33.50	34.50	32.80	33.05	33.05	-1.93%	89,451
Dec 5, 2025	33.50	33.75	32.80	33.70	33.70	1.20%	186,949
Dec 4, 2025	30.90	33.30	30.85	33.30	33.30	7.77%	382,274
Dec 3, 2025	30.25	30.90	30.25	30.90	30.90	4.75%	210,872
Dec 2, 2025	29.80	30.10	29.00	29.50	29.50	0.68%	86,968
Dec 1, 2025	29.25	29.75	28.00	29.30	29.30	0.34%	166,735
Nov 28, 2025	27.00	29.20	26.65	29.20	29.20	7.75%	1,052,735
Nov 27, 2025	26.60	27.10	26.45	27.10	27.10	2.26%	46,703
Nov 26, 2025	26.70	27.10	26.20	26.50	26.50	-0.75%	48,167
Nov 25, 2025	26.95	27.10	26.50	26.70	26.70	3.49%	161,750
Nov 24, 2025	27.00	27.00	25.15	25.80	25.80	2.79%	99,753
Nov 21, 2025	26.10	26.10	24.05	25.10	25.10	-5.28%	265,427
Nov 20, 2025	26.40	27.10	26.15	26.50	26.50	3.52%	1,020,403
Nov 19, 2025	24.95	25.60	24.25	25.60	25.60	1.39%	361,813
Nov 18, 2025	25.45	25.75	24.65	25.25	25.25	-3.63%	438,769