Napatech A/S (OSL:NAPA)
Norway · Delayed Price · Currency is NOK 38.80
-2.80 (-6.73%)
Aug 25, 2026, 9:05 AM CET
Napatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 41.95 | 42.15 | 40.85 | 41.60 | 41.60 | -0.83% | 363,903 |
| Aug 21, 2026 | 42.70 | 42.95 | 41.70 | 41.95 | 41.95 | -1.18% | 366,493 |
| Aug 20, 2026 | 41.30 | 44.00 | 41.30 | 42.45 | 42.45 | 2.78% | 335,375 |
| Aug 19, 2026 | 43.00 | 43.10 | 40.90 | 41.30 | 41.30 | -4.62% | 616,295 |
| Aug 18, 2026 | 45.30 | 45.60 | 43.30 | 43.30 | 43.30 | -5.25% | 446,852 |
| Aug 17, 2026 | 46.60 | 46.70 | 44.60 | 45.70 | 45.70 | -0.87% | 679,355 |
| Aug 14, 2026 | 49.00 | 50.40 | 45.70 | 46.10 | 46.10 | 15.25% | 1,778,621 |
| Aug 13, 2026 | 40.60 | 41.35 | 39.70 | 40.00 | 40.00 | -0.62% | 213,255 |
| Aug 12, 2026 | 41.10 | 41.70 | 40.25 | 40.25 | 40.25 | -0.49% | 554,121 |
| Aug 11, 2026 | 41.85 | 41.85 | 40.20 | 40.45 | 40.45 | -3.35% | 231,882 |
| Aug 10, 2026 | 41.55 | 42.55 | 40.90 | 41.85 | 41.85 | 0.84% | 169,999 |
| Aug 7, 2026 | 42.00 | 42.25 | 40.70 | 41.50 | 41.50 | 0.73% | 163,581 |
| Aug 6, 2026 | 40.40 | 41.20 | 39.20 | 41.20 | 41.20 | 2.62% | 344,501 |
| Aug 5, 2026 | 40.20 | 41.00 | 39.70 | 40.15 | 40.15 | 2.69% | 377,198 |
| Aug 4, 2026 | 37.80 | 39.30 | 37.80 | 39.10 | 39.10 | 5.39% | 135,157 |
| Aug 3, 2026 | 38.40 | 38.60 | 36.75 | 37.10 | 37.10 | -3.89% | 245,065 |
| Jul 31, 2026 | 41.20 | 41.90 | 38.55 | 38.60 | 38.60 | -1.40% | 308,365 |
| Jul 30, 2026 | 38.00 | 39.50 | 37.10 | 39.15 | 39.15 | 2.35% | 111,591 |
| Jul 29, 2026 | 39.95 | 40.00 | 38.00 | 38.25 | 38.25 | -2.42% | 108,407 |
| Jul 28, 2026 | 40.50 | 40.75 | 38.85 | 39.20 | 39.20 | -0.51% | 183,326 |
| Jul 27, 2026 | 40.00 | 40.00 | 38.05 | 39.40 | 39.40 | 1.03% | 149,973 |
| Jul 24, 2026 | 41.00 | 41.00 | 38.70 | 39.00 | 39.00 | -3.47% | 177,920 |
| Jul 23, 2026 | 41.00 | 41.75 | 40.00 | 40.40 | 40.40 | -0.49% | 146,517 |
| Jul 22, 2026 | 40.70 | 40.95 | 39.75 | 40.60 | 40.60 | - | 80,922 |
| Jul 21, 2026 | 38.35 | 40.70 | 38.30 | 40.60 | 40.60 | 5.87% | 280,162 |
| Jul 20, 2026 | 38.35 | 39.50 | 37.05 | 38.35 | 38.35 | -0.90% | 127,105 |
| Jul 17, 2026 | 36.65 | 38.95 | 36.50 | 38.70 | 38.70 | 1.98% | 342,148 |
| Jul 16, 2026 | 38.55 | 38.70 | 36.55 | 37.95 | 37.95 | -2.82% | 206,039 |
| Jul 15, 2026 | 39.75 | 39.80 | 38.65 | 39.05 | 39.05 | -0.64% | 110,804 |
| Jul 14, 2026 | 39.50 | 39.95 | 38.85 | 39.30 | 39.30 | -1.50% | 123,201 |
| Jul 13, 2026 | 40.85 | 41.35 | 39.50 | 39.90 | 39.90 | -2.33% | 137,209 |
| Jul 10, 2026 | 42.50 | 42.50 | 40.85 | 40.85 | 40.85 | -3.43% | 64,418 |
| Jul 9, 2026 | 41.00 | 42.65 | 41.00 | 42.30 | 42.30 | 2.55% | 186,386 |
| Jul 8, 2026 | 42.35 | 42.35 | 39.75 | 41.25 | 41.25 | -2.83% | 199,491 |
| Jul 7, 2026 | 42.95 | 44.50 | 42.30 | 42.45 | 42.45 | -5.56% | 153,020 |
| Jul 6, 2026 | 44.85 | 45.40 | 43.30 | 44.95 | 44.95 | -2.28% | 118,116 |
| Jul 3, 2026 | 46.15 | 46.15 | 45.30 | 46.00 | 46.00 | 0.22% | 71,625 |
| Jul 2, 2026 | 46.00 | 46.15 | 43.90 | 45.90 | 45.90 | -1.71% | 161,389 |
| Jul 1, 2026 | 48.10 | 48.10 | 46.30 | 46.70 | 46.70 | -1.16% | 48,825 |
| Jun 30, 2026 | 45.45 | 47.40 | 45.05 | 47.25 | 47.25 | 5.12% | 178,017 |
| Jun 29, 2026 | 46.00 | 46.00 | 44.50 | 44.95 | 44.95 | -2.92% | 81,333 |
| Jun 26, 2026 | 48.45 | 48.45 | 45.25 | 46.30 | 46.30 | -4.44% | 174,210 |
| Jun 25, 2026 | 48.10 | 49.00 | 47.15 | 48.45 | 48.45 | 2.11% | 344,737 |
| Jun 24, 2026 | 47.80 | 47.80 | 46.30 | 47.45 | 47.45 | 0.11% | 171,621 |
| Jun 23, 2026 | 47.80 | 47.80 | 46.30 | 47.40 | 47.40 | -1.76% | 181,120 |
| Jun 22, 2026 | 49.45 | 49.95 | 47.90 | 48.25 | 48.25 | -3.11% | 170,346 |
| Jun 19, 2026 | 48.70 | 49.80 | 48.05 | 49.80 | 49.80 | 1.32% | 118,393 |
| Jun 18, 2026 | 49.50 | 49.85 | 48.45 | 49.15 | 49.15 | -0.91% | 119,871 |
| Jun 17, 2026 | 50.30 | 50.40 | 49.20 | 49.60 | 49.60 | -2.94% | 119,503 |
| Jun 16, 2026 | 53.30 | 53.30 | 51.10 | 51.10 | 51.10 | -2.48% | 150,475 |