Napatech A/S (OSL:NAPA)
Norway · Delayed Price · Currency is NOK 39.00
+1.00 (2.63%)
Oct 23, 2026, 4:28 PM CEST
Napatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37.90 | 39.35 | 36.40 | 39.00 | 39.00 | 2.63% | 483,924 |
| Oct 22, 2026 | 41.50 | 41.50 | 38.00 | 38.00 | 38.00 | -9.74% | 531,541 |
| Oct 21, 2026 | 41.10 | 42.35 | 41.10 | 42.10 | 42.10 | 3.19% | 165,358 |
| Oct 20, 2026 | 40.30 | 40.90 | 39.60 | 40.80 | 40.80 | 2.51% | 231,954 |
| Oct 19, 2026 | 41.50 | 41.50 | 39.75 | 39.80 | 39.80 | -4.10% | 393,703 |
| Oct 16, 2026 | 43.40 | 43.95 | 41.25 | 41.50 | 41.50 | -2.35% | 453,778 |
| Oct 15, 2026 | 45.75 | 45.75 | 41.90 | 42.50 | 42.50 | -9.38% | 802,788 |
| Oct 14, 2026 | 47.50 | 48.40 | 46.45 | 46.90 | 46.90 | 0.43% | 140,083 |
| Oct 13, 2026 | 46.00 | 47.15 | 45.20 | 46.70 | 46.70 | -0.43% | 136,563 |
| Oct 12, 2026 | 47.00 | 47.35 | 45.45 | 46.90 | 46.90 | -0.21% | 222,053 |
| Oct 9, 2026 | 44.80 | 47.10 | 44.05 | 47.00 | 47.00 | 4.91% | 222,750 |
| Oct 8, 2026 | 45.80 | 46.80 | 44.40 | 44.80 | 44.80 | -3.24% | 115,709 |
| Oct 7, 2026 | 47.45 | 47.75 | 45.90 | 46.30 | 46.30 | -2.32% | 69,584 |
| Oct 6, 2026 | 46.30 | 48.00 | 46.00 | 47.40 | 47.40 | 2.16% | 190,103 |
| Oct 5, 2026 | 48.80 | 48.80 | 46.00 | 46.40 | 46.40 | -3.33% | 146,216 |
| Oct 2, 2026 | 48.05 | 48.45 | 47.35 | 48.00 | 48.00 | 1.16% | 156,732 |
| Oct 1, 2026 | 46.70 | 48.90 | 46.35 | 47.45 | 47.45 | 2.26% | 236,971 |
| Sep 30, 2026 | 47.85 | 48.25 | 46.40 | 46.40 | 46.40 | -0.43% | 212,221 |
| Sep 29, 2026 | 44.30 | 46.60 | 44.00 | 46.60 | 46.60 | 5.79% | 508,880 |
| Sep 28, 2026 | 43.50 | 44.40 | 42.25 | 44.05 | 44.05 | 0.69% | 233,977 |
| Sep 25, 2026 | 44.50 | 44.50 | 42.40 | 43.75 | 43.75 | 1.74% | 269,631 |
| Sep 24, 2026 | 44.35 | 44.35 | 41.70 | 43.00 | 43.00 | -3.37% | 312,041 |
| Sep 23, 2026 | 42.65 | 45.80 | 42.30 | 44.50 | 44.50 | 5.45% | 428,114 |
| Sep 22, 2026 | 42.20 | 42.45 | 41.60 | 42.20 | 42.20 | - | 115,268 |
| Sep 21, 2026 | 40.80 | 42.50 | 40.80 | 42.20 | 42.20 | 0.60% | 85,363 |
| Sep 18, 2026 | 42.00 | 42.45 | 41.15 | 41.95 | 41.95 | 0.12% | 196,928 |
| Sep 17, 2026 | 41.00 | 42.45 | 41.00 | 41.90 | 41.90 | 1.95% | 134,755 |
| Sep 16, 2026 | 40.50 | 42.35 | 39.85 | 41.10 | 41.10 | 2.37% | 785,210 |
| Sep 15, 2026 | 43.15 | 43.20 | 40.15 | 40.15 | 40.15 | -6.95% | 713,874 |
| Sep 14, 2026 | 45.50 | 45.90 | 42.95 | 43.15 | 43.15 | -6.40% | 268,476 |
| Sep 11, 2026 | 44.40 | 46.55 | 44.40 | 46.10 | 46.10 | 3.71% | 521,329 |
| Sep 10, 2026 | 43.15 | 45.00 | 42.50 | 44.45 | 44.45 | 3.01% | 473,147 |
| Sep 9, 2026 | 41.30 | 43.90 | 41.20 | 43.15 | 43.15 | 4.99% | 347,264 |
| Sep 8, 2026 | 42.30 | 42.35 | 41.10 | 41.10 | 41.10 | -1.67% | 219,524 |
| Sep 7, 2026 | 41.90 | 42.45 | 41.55 | 41.80 | 41.80 | 0.84% | 202,463 |
| Sep 4, 2026 | 40.00 | 41.50 | 40.00 | 41.45 | 41.45 | 4.02% | 266,130 |
| Sep 3, 2026 | 40.05 | 40.65 | 39.45 | 39.85 | 39.85 | -0.50% | 382,223 |
| Sep 2, 2026 | 41.25 | 41.90 | 40.05 | 40.05 | 40.05 | -2.91% | 475,308 |
| Sep 1, 2026 | 44.20 | 44.20 | 41.25 | 41.25 | 41.25 | -4.73% | 416,781 |
| Aug 31, 2026 | 42.35 | 44.05 | 42.00 | 43.30 | 43.30 | 2.36% | 259,679 |
| Aug 28, 2026 | 41.10 | 42.75 | 40.15 | 42.30 | 42.30 | 3.93% | 673,002 |
| Aug 27, 2026 | 41.00 | 42.15 | 40.30 | 40.70 | 40.70 | -0.12% | 333,424 |
| Aug 26, 2026 | 42.60 | 42.60 | 38.75 | 40.75 | 40.75 | 1.24% | 446,212 |
| Aug 25, 2026 | 37.90 | 43.15 | 36.20 | 40.25 | 40.25 | -3.25% | 989,548 |
| 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 |