Napatech A/S (OSL:NAPA)
Norway
· Delayed Price · Currency is NOK 31.90
-1.70 (-5.06%)
Mar 9, 2026, 4:25 PM CET
Napatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.60 | 32.80 | 31.85 | 32.40 | - | -3.57% | 99,515 |
| Mar 6, 2026 | 34.95 | 34.95 | 33.60 | 33.60 | 33.60 | -3.17% | 101,458 |
| Mar 5, 2026 | 35.40 | 35.45 | 34.30 | 34.70 | 34.70 | -0.86% | 106,644 |
| Mar 4, 2026 | 33.30 | 35.00 | 33.25 | 35.00 | 35.00 | 5.74% | 282,821 |
| Mar 3, 2026 | 35.60 | 35.60 | 32.90 | 33.10 | 33.10 | -7.80% | 217,306 |
| Mar 2, 2026 | 35.10 | 36.05 | 33.90 | 35.90 | 35.90 | -1.24% | 191,619 |
| Feb 27, 2026 | 32.85 | 36.35 | 32.40 | 36.35 | 36.35 | 10.82% | 438,423 |
| Feb 26, 2026 | 32.50 | 33.25 | 30.10 | 32.80 | 32.80 | -8.12% | 977,255 |
| Feb 25, 2026 | 34.40 | 36.35 | 33.85 | 35.70 | 35.70 | 3.63% | 130,795 |
| Feb 24, 2026 | 35.10 | 35.30 | 34.25 | 34.45 | 34.45 | -1.85% | 61,929 |
| Feb 23, 2026 | 36.05 | 36.20 | 34.80 | 35.10 | 35.10 | -3.84% | 1,532,059 |
| Feb 20, 2026 | 32.70 | 36.75 | 32.70 | 36.50 | 36.50 | 12.14% | 291,193 |
| Feb 19, 2026 | 31.00 | 33.00 | 31.00 | 32.55 | 32.55 | 3.33% | 160,398 |
| Feb 18, 2026 | 31.10 | 31.60 | 30.65 | 31.50 | 31.50 | - | 141,205 |
| Feb 17, 2026 | 32.40 | 32.45 | 31.25 | 31.50 | 31.50 | -3.08% | 46,656 |
| Feb 16, 2026 | 32.50 | 33.05 | 31.65 | 32.50 | 32.50 | 1.09% | 135,351 |
| Feb 13, 2026 | 33.40 | 33.40 | 32.10 | 32.15 | 32.15 | -3.74% | 184,872 |
| Feb 12, 2026 | 32.00 | 33.40 | 32.00 | 33.40 | 33.40 | 4.37% | 155,955 |
| Feb 11, 2026 | 32.40 | 33.20 | 31.25 | 32.00 | 32.00 | 0.31% | 382,841 |
| Feb 10, 2026 | 32.55 | 32.80 | 31.90 | 31.90 | 31.90 | -1.85% | 77,462 |
| Feb 9, 2026 | 31.50 | 33.50 | 31.50 | 32.50 | 32.50 | 0.31% | 110,768 |
| Feb 6, 2026 | 30.50 | 32.85 | 30.50 | 32.40 | 32.40 | 3.51% | 89,471 |
| Feb 5, 2026 | 30.60 | 31.50 | 30.50 | 31.30 | 31.30 | -0.32% | 95,206 |
| Feb 4, 2026 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | -2.48% | 99,135 |
| Feb 3, 2026 | 34.60 | 34.60 | 32.20 | 32.20 | 32.20 | -6.26% | 94,743 |
| Feb 2, 2026 | 32.80 | 34.85 | 32.55 | 34.35 | 34.35 | 2.08% | 248,859 |
| 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 |
| Nov 17, 2025 | 26.55 | 26.85 | 26.15 | 26.20 | 26.20 | -1.32% | 87,468 |
| Nov 14, 2025 | 27.50 | 27.50 | 25.70 | 26.55 | 26.55 | -3.63% | 143,154 |
| Nov 13, 2025 | 27.50 | 28.25 | 27.15 | 27.55 | 27.55 | 0.18% | 83,248 |
| Nov 12, 2025 | 26.60 | 27.65 | 26.00 | 27.50 | 27.50 | 4.96% | 153,913 |
| Nov 11, 2025 | 27.00 | 27.20 | 26.05 | 26.20 | 26.20 | -4.73% | 88,966 |
| Nov 10, 2025 | 27.20 | 28.00 | 27.10 | 27.50 | 27.50 | 3.38% | 169,551 |
| Nov 7, 2025 | 27.70 | 28.00 | 25.55 | 26.60 | 26.60 | -5.17% | 468,572 |
| Nov 6, 2025 | 29.65 | 29.65 | 28.00 | 28.05 | 28.05 | -4.27% | 428,814 |
| Nov 5, 2025 | 33.05 | 33.65 | 29.20 | 29.30 | 29.30 | -13.06% | 920,074 |
| Nov 4, 2025 | 34.60 | 34.70 | 33.25 | 33.70 | 33.70 | -1.46% | 267,375 |
| Nov 3, 2025 | 34.00 | 35.40 | 33.40 | 34.20 | 34.20 | 4.27% | 704,679 |
| Oct 31, 2025 | 30.10 | 32.80 | 30.00 | 32.80 | 32.80 | 11.38% | 658,997 |
| Oct 30, 2025 | 29.50 | 29.70 | 28.80 | 29.45 | 29.45 | -0.17% | 122,185 |
| Oct 29, 2025 | 29.45 | 30.10 | 29.10 | 29.50 | 29.50 | 0.68% | 195,758 |
| Oct 28, 2025 | 29.60 | 29.85 | 28.95 | 29.30 | 29.30 | -0.85% | 166,560 |
| Oct 27, 2025 | 30.00 | 30.00 | 29.45 | 29.55 | 29.55 | -0.51% | 118,728 |
| Oct 24, 2025 | 30.00 | 30.50 | 29.50 | 29.70 | 29.70 | 1.02% | 145,508 |
| Oct 23, 2025 | 29.35 | 29.70 | 29.00 | 29.40 | 29.40 | 0.86% | 129,975 |
| Oct 22, 2025 | 30.60 | 30.65 | 29.10 | 29.15 | 29.15 | -3.16% | 164,125 |
| Oct 21, 2025 | 31.00 | 31.80 | 30.10 | 30.10 | 30.10 | -1.47% | 297,235 |
| Oct 20, 2025 | 30.15 | 31.00 | 30.00 | 30.55 | 30.55 | 3.21% | 291,959 |
| Oct 17, 2025 | 29.60 | 30.00 | 28.80 | 29.60 | 29.60 | 0.17% | 205,999 |
| Oct 16, 2025 | 30.00 | 30.50 | 29.55 | 29.55 | 29.55 | -1.34% | 313,422 |
| Oct 15, 2025 | 28.35 | 29.95 | 28.35 | 29.95 | 29.95 | 6.02% | 253,660 |
| Oct 14, 2025 | 29.40 | 29.40 | 28.25 | 28.25 | 28.25 | -3.42% | 111,389 |