Napatech A/S (NAT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:08AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | - |
| 25 Jun 2024 | 2.9300 | 2.9300 | 2.7900 | 2.8800 | 2.8800 | - |
| 24 Jun 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | - |
| 21 Jun 2024 | 3.0400 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | - |
| 20 Jun 2024 | 3.1800 | 3.1800 | 2.9900 | 3.0400 | 3.0400 | - |
| 19 Jun 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | - |
| 18 Jun 2024 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | - |
| 17 Jun 2024 | 3.3100 | 3.3800 | 3.1200 | 3.2100 | 3.2100 | - |
| 14 Jun 2024 | 2.9900 | 3.2000 | 2.9900 | 3.1900 | 3.1900 | - |
| 13 Jun 2024 | 2.8300 | 3.0500 | 2.8100 | 3.0300 | 3.0300 | - |
| 12 Jun 2024 | 2.8500 | 2.8500 | 2.7600 | 2.8300 | 2.8300 | - |
| 11 Jun 2024 | 2.9000 | 2.9000 | 2.7500 | 2.7900 | 2.7900 | - |
| 10 Jun 2024 | 2.6200 | 2.8800 | 2.5000 | 2.8800 | 2.8800 | - |
| 07 Jun 2024 | 2.7200 | 2.7200 | 2.5600 | 2.5700 | 2.5700 | - |
| 06 Jun 2024 | 2.8700 | 2.8700 | 2.6900 | 2.6900 | 2.6900 | 1,050 |
| 05 Jun 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 04 Jun 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 03 Jun 2024 | 2.8700 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | - |
| 31 May 2024 | 2.9700 | 2.9700 | 2.8800 | 2.9600 | 2.9600 | - |
| 30 May 2024 | 3.0100 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | - |
| 29 May 2024 | 3.0700 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | - |
| 28 May 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | - |
| 27 May 2024 | 3.1300 | 3.1300 | 3.1100 | 3.1100 | 3.1100 | - |
| 24 May 2024 | 2.9500 | 3.0500 | 2.9200 | 3.0500 | 3.0500 | - |
| 23 May 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9200 | 2.9200 | - |
| 22 May 2024 | 3.0700 | 3.0700 | 2.8900 | 2.9100 | 2.9100 | - |
| 21 May 2024 | 3.0400 | 3.1000 | 3.0400 | 3.0800 | 3.0800 | - |
| 20 May 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | - |
| 17 May 2024 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | 2.9900 | - |
| 16 May 2024 | 2.8700 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | - |
| 15 May 2024 | 2.7900 | 2.8800 | 2.6300 | 2.8600 | 2.8600 | - |
| 14 May 2024 | 2.9500 | 2.9500 | 2.8400 | 2.8700 | 2.8700 | - |
| 13 May 2024 | 2.8600 | 3.0500 | 2.8100 | 2.8900 | 2.8900 | - |
| 10 May 2024 | 2.4800 | 2.9400 | 2.4800 | 2.8200 | 2.8200 | 496 |
| 09 May 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | - |
| 08 May 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 07 May 2024 | 2.0900 | 2.0900 | 1.8700 | 1.9050 | 1.9050 | - |
| 06 May 2024 | 2.4300 | 2.4300 | 1.9650 | 2.1000 | 2.1000 | - |
| 03 May 2024 | 2.4400 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | - |
| 02 May 2024 | 2.4500 | 2.4500 | 2.3500 | 2.3700 | 2.3700 | - |
| 30 Apr 2024 | 2.2700 | 2.5900 | 2.2700 | 2.5200 | 2.5200 | 220 |
| 29 Apr 2024 | 2.1300 | 2.3000 | 2.1300 | 2.3000 | 2.3000 | - |
| 26 Apr 2024 | 1.8550 | 2.1500 | 1.8550 | 2.0700 | 2.0700 | - |
| 25 Apr 2024 | 1.9050 | 1.9750 | 1.8500 | 1.8500 | 1.8500 | - |
| 24 Apr 2024 | 2.0700 | 2.0700 | 1.9150 | 1.9250 | 1.9250 | - |
| 23 Apr 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0500 | 2.0500 | - |
| 22 Apr 2024 | 1.8950 | 1.9900 | 1.8950 | 1.9900 | 1.9900 | - |
| 19 Apr 2024 | 1.6550 | 1.8950 | 1.6550 | 1.7800 | 1.7800 | - |
| 18 Apr 2024 | 1.8450 | 1.8450 | 1.6500 | 1.6500 | 1.6500 | - |
| 17 Apr 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | - |
| 16 Apr 2024 | 1.8700 | 1.8800 | 1.8350 | 1.8350 | 1.8350 | - |
| 15 Apr 2024 | 1.8600 | 1.9100 | 1.8250 | 1.9000 | 1.9000 | - |
| 12 Apr 2024 | 1.8800 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | - |
| 11 Apr 2024 | 1.9450 | 1.9450 | 1.8650 | 1.8800 | 1.8800 | - |
| 10 Apr 2024 | 1.8700 | 1.9350 | 1.8700 | 1.9300 | 1.9300 | - |
| 09 Apr 2024 | 1.9000 | 1.9450 | 1.8650 | 1.8750 | 1.8750 | - |
| 08 Apr 2024 | 1.8650 | 1.8650 | 1.8500 | 1.8500 | 1.8500 | - |
| 05 Apr 2024 | 1.7650 | 1.8550 | 1.7650 | 1.8550 | 1.8550 | - |
| 04 Apr 2024 | 1.6600 | 1.8400 | 1.6600 | 1.8000 | 1.8000 | - |
| 03 Apr 2024 | 1.6750 | 1.7000 | 1.6350 | 1.6650 | 1.6650 | - |
| 02 Apr 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | - |
| 28 Mar 2024 | 1.6750 | 1.6750 | 1.6300 | 1.6300 | 1.6300 | 200 |
| 27 Mar 2024 | 1.6700 | 1.6750 | 1.5900 | 1.6750 | 1.6750 | - |
| 26 Mar 2024 | 1.6950 | 1.6950 | 1.6400 | 1.6600 | 1.6600 | - |
| 25 Mar 2024 | 1.6650 | 1.6650 | 1.5900 | 1.5900 | 1.5900 | - |
| 22 Mar 2024 | 1.6100 | 1.6550 | 1.5850 | 1.6550 | 1.6550 | - |
| 21 Mar 2024 | 1.6450 | 1.6450 | 1.5950 | 1.5950 | 1.5950 | - |
| 20 Mar 2024 | 1.5700 | 1.6250 | 1.5300 | 1.6250 | 1.6250 | - |
| 19 Mar 2024 | 1.5450 | 1.5450 | 1.5150 | 1.5300 | 1.5300 | - |
| 18 Mar 2024 | 1.5650 | 1.5650 | 1.5150 | 1.5450 | 1.5450 | - |
| 15 Mar 2024 | 1.5350 | 1.5350 | 1.4600 | 1.5350 | 1.5350 | - |
| 14 Mar 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5350 | 1.5350 | - |
| 13 Mar 2024 | 1.5200 | 1.5350 | 1.4800 | 1.5350 | 1.5350 | - |
| 12 Mar 2024 | 1.4850 | 1.5100 | 1.4700 | 1.5050 | 1.5050 | - |
| 11 Mar 2024 | 1.5550 | 1.5550 | 1.4000 | 1.4950 | 1.4950 | - |
| 08 Mar 2024 | 1.5550 | 1.5650 | 1.5050 | 1.5650 | 1.5650 | - |
| 07 Mar 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | - |
| 06 Mar 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5350 | 1.5350 | - |
| 05 Mar 2024 | 1.5700 | 1.5700 | 1.4300 | 1.5350 | 1.5350 | - |
| 04 Mar 2024 | 1.5950 | 1.5950 | 1.4600 | 1.5450 | 1.5450 | - |
| 01 Mar 2024 | 1.5650 | 1.5950 | 1.5300 | 1.5950 | 1.5950 | - |
| 29 Feb 2024 | 1.5750 | 1.5750 | 1.4700 | 1.4800 | 1.4800 | - |
| 28 Feb 2024 | 1.4300 | 1.5650 | 1.4300 | 1.5400 | 1.5400 | - |
| 27 Feb 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4550 | 1.4550 | - |
| 26 Feb 2024 | 1.4650 | 1.5250 | 1.4550 | 1.4550 | 1.4550 | - |
| 23 Feb 2024 | 1.4700 | 1.5200 | 1.4250 | 1.5050 | 1.5050 | - |
| 22 Feb 2024 | 1.5050 | 1.5050 | 1.4350 | 1.4850 | 1.4850 | - |
| 21 Feb 2024 | 1.5050 | 1.5050 | 1.4600 | 1.4800 | 1.4800 | - |
| 20 Feb 2024 | 1.5000 | 1.5000 | 1.4650 | 1.4650 | 1.4650 | - |
| 19 Feb 2024 | 1.4850 | 1.4850 | 1.4200 | 1.4700 | 1.4700 | - |
| 16 Feb 2024 | 1.4050 | 1.4750 | 1.3900 | 1.4750 | 1.4750 | - |
| 15 Feb 2024 | 1.4150 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | - |
| 14 Feb 2024 | 1.4200 | 1.4200 | 1.3650 | 1.3650 | 1.3650 | - |
| 13 Feb 2024 | 1.3900 | 1.4150 | 1.3900 | 1.3950 | 1.3950 | - |
| 12 Feb 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3750 | 1.3750 | - |
| 09 Feb 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | - |
| 08 Feb 2024 | 1.3000 | 1.3250 | 1.2800 | 1.3250 | 1.3250 | - |
| 07 Feb 2024 | 1.3200 | 1.3200 | 1.2150 | 1.2900 | 1.2900 | - |
| 06 Feb 2024 | 1.1950 | 1.2750 | 1.1850 | 1.2750 | 1.2750 | - |
| 05 Feb 2024 | 1.2700 | 1.2700 | 1.1950 | 1.2050 | 1.2050 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.