Napatech A/S (OSL:NAPA)
Norway
· Delayed Price · Currency is NOK 33.70
+0.40 (1.20%)
At close: Dec 5, 2025
Napatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.50 | 33.55 | 32.80 | 33.10 | - | -0.60% | 105,441 |
| 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 |
| Oct 13, 2025 | 29.50 | 31.00 | 28.75 | 29.25 | 29.25 | -2.50% | 479,321 |
| Oct 10, 2025 | 27.90 | 30.75 | 26.70 | 30.00 | 30.00 | 10.91% | 701,305 |
| Oct 9, 2025 | 27.00 | 28.80 | 27.00 | 27.05 | 27.05 | 0.19% | 199,053 |
| Oct 8, 2025 | 26.10 | 27.35 | 26.10 | 27.00 | 27.00 | 2.66% | 98,906 |
| Oct 7, 2025 | 26.10 | 26.65 | 25.65 | 26.30 | 26.30 | 0.77% | 113,425 |
| Oct 6, 2025 | 26.00 | 26.10 | 25.30 | 26.10 | 26.10 | 1.56% | 63,276 |
| Oct 3, 2025 | 25.90 | 26.15 | 25.50 | 25.70 | 25.70 | -1.15% | 38,369 |
| Oct 2, 2025 | 27.10 | 27.40 | 25.95 | 26.00 | 26.00 | -3.70% | 60,646 |
| Oct 1, 2025 | 26.50 | 27.10 | 25.85 | 27.00 | 27.00 | - | 116,802 |
| Sep 30, 2025 | 27.90 | 27.90 | 26.85 | 27.00 | 27.00 | -2.17% | 147,461 |
| Sep 29, 2025 | 27.05 | 28.00 | 27.05 | 27.60 | 27.60 | 0.36% | 65,665 |
| Sep 26, 2025 | 27.00 | 27.55 | 26.50 | 27.50 | 27.50 | 4.17% | 45,950 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.35 | 26.40 | 26.40 | -1.12% | 45,720 |
| Sep 24, 2025 | 29.00 | 29.00 | 26.40 | 26.70 | 26.70 | -6.32% | 103,372 |
| Sep 23, 2025 | 28.85 | 29.40 | 28.20 | 28.50 | 28.50 | 0.71% | 156,377 |
| Sep 22, 2025 | 27.50 | 29.85 | 27.30 | 28.30 | 28.30 | 3.66% | 168,783 |
| Sep 19, 2025 | 26.50 | 27.95 | 26.50 | 27.30 | 27.30 | 3.41% | 456,452 |
| Sep 18, 2025 | 24.20 | 26.45 | 24.10 | 26.40 | 26.40 | 10.00% | 331,497 |
| Sep 17, 2025 | 24.30 | 24.30 | 23.30 | 24.00 | 24.00 | - | 112,423 |
| Sep 16, 2025 | 23.90 | 24.45 | 23.50 | 24.00 | 24.00 | 0.42% | 250,478 |
| Sep 15, 2025 | 22.80 | 23.95 | 22.65 | 23.90 | 23.90 | 4.82% | 233,984 |
| Sep 12, 2025 | 23.50 | 23.75 | 22.80 | 22.80 | 22.80 | -2.98% | 30,892 |
| Sep 11, 2025 | 22.50 | 23.50 | 22.50 | 23.50 | 23.50 | 3.52% | 25,225 |
| Sep 10, 2025 | 22.80 | 23.15 | 22.70 | 22.70 | 22.70 | -1.30% | 56,905 |
| Sep 9, 2025 | 22.85 | 23.40 | 22.50 | 23.00 | 23.00 | - | 120,221 |
| Sep 8, 2025 | 22.35 | 23.00 | 22.35 | 23.00 | 23.00 | - | 29,551 |
| Sep 5, 2025 | 23.10 | 23.10 | 22.70 | 23.00 | 23.00 | -0.86% | 35,314 |
| Sep 4, 2025 | 23.85 | 23.85 | 23.05 | 23.20 | 23.20 | -1.07% | 164,430 |
| Sep 3, 2025 | 22.35 | 23.45 | 22.35 | 23.45 | 23.45 | 2.85% | 29,919 |
| Sep 2, 2025 | 23.65 | 23.90 | 22.30 | 22.80 | 22.80 | -4.80% | 68,484 |
| Sep 1, 2025 | 26.40 | 26.40 | 22.90 | 23.95 | 23.95 | -0.21% | 57,863 |
| Aug 29, 2025 | 23.80 | 24.25 | 23.05 | 24.00 | 24.00 | 6.67% | 94,773 |
| Aug 28, 2025 | 22.00 | 22.50 | 21.05 | 22.50 | 22.50 | 2.27% | 906,780 |
| Aug 27, 2025 | 20.40 | 22.20 | 20.40 | 22.00 | 22.00 | 4.76% | 229,781 |
| Aug 26, 2025 | 21.80 | 22.00 | 20.90 | 21.00 | 21.00 | -2.78% | 200,862 |
| Aug 25, 2025 | 21.00 | 22.00 | 20.90 | 21.60 | 21.60 | 5.88% | 98,853 |
| Aug 22, 2025 | 21.10 | 21.10 | 19.64 | 20.40 | 20.40 | -3.32% | 131,131 |
| 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 |