Frankfurt - Delayed Quote EUR

Napatech A/S (NAT.F)

Compare
2.0200
+0.0750
+(3.86%)
As of 9:11:53 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251.95002.02001.95002.02002.0200790
Jan 17, 20251.98501.98501.94501.94501.9450-
Jan 16, 20252.02002.02001.97501.98501.9850790
Jan 15, 20251.90001.90001.90001.90001.9000-
Jan 14, 20252.05002.15002.05002.10002.1000217
Jan 13, 20252.19002.20002.19002.20002.2000-
Jan 10, 20252.19002.19002.19002.19002.1900-
Jan 9, 20252.34002.34002.21002.21002.2100-
Jan 8, 20252.32002.35002.32002.35002.3500-
Jan 7, 20252.31002.39002.31002.39002.3900-
Jan 6, 20252.27002.37002.27002.37002.3700-
Jan 3, 20252.30002.30002.30002.30002.3000-
Jan 2, 20252.08002.08002.08002.08002.0800-
Dec 30, 20241.98502.13001.98502.13002.13001,000
Dec 27, 20242.01002.06002.01002.06002.0600-
Dec 23, 20241.99501.99501.99501.99501.9950-
Dec 20, 20242.00002.00002.00002.00002.0000-
Dec 19, 20241.95501.95501.93001.93001.93001,100
Dec 18, 20242.07002.07002.07002.07002.07001,100
Dec 17, 20241.84001.97501.84001.97501.9750-
Dec 16, 20241.84001.89001.81501.89001.8900-
Dec 13, 20241.84501.90501.73501.89001.8900-
Dec 12, 20241.88501.89501.86001.89501.8950-
Dec 11, 20241.88001.93501.80001.93501.9350-
Dec 10, 20241.83001.83001.75001.82001.8200-
Dec 9, 20241.78001.88001.78001.88001.8800-
Dec 6, 20241.80501.86001.80501.83001.8300-
Dec 5, 20241.85501.86501.81001.85501.8550-
Dec 4, 20241.83001.90501.83001.90501.9050-
Dec 3, 20241.82501.88501.82501.88001.8800-
Dec 2, 20241.97501.97501.87501.87501.8750-
Nov 29, 20241.89502.03001.89502.03002.0300-
Nov 28, 20241.89501.95001.83001.94001.9400-
Nov 27, 20241.89501.94501.84001.94501.9450-
Nov 26, 20241.85001.94501.77501.94501.9450-
Nov 25, 20241.93501.94501.85001.90501.9050-
Nov 22, 20241.97002.05001.93501.99001.9900-
Nov 21, 20241.98002.07001.92502.02002.02002
Nov 20, 20241.98002.07001.98002.03002.0300-
Nov 19, 20242.01002.04002.01002.03002.0300-
Nov 18, 20242.07002.09002.05002.06002.0600-
Nov 15, 20242.12002.14002.12002.12002.1200-
Nov 14, 20242.10002.18002.02002.18002.1800-
Nov 13, 20242.06002.16002.06002.15002.1500-
Nov 12, 20242.07002.11001.93502.11002.1100-
Nov 11, 20242.08002.12002.06002.12002.1200-
Nov 8, 20242.10002.13002.04002.13002.1300-
Nov 7, 20242.17002.25002.10002.16002.1600-
Nov 6, 20242.17002.25002.17002.22002.2200-
Nov 5, 20242.17002.25002.17002.22002.2200-
Nov 4, 20242.19002.26002.19002.22002.2200-
Nov 1, 20242.22002.28002.22002.28002.2800-
Oct 31, 20242.22002.28002.22002.28002.2800-
Oct 30, 20242.21002.28002.21002.28002.2800-
Oct 29, 20242.19002.27002.19002.26002.2600-
Oct 28, 20242.19002.26002.19002.25002.2500-
Oct 25, 20242.22002.25002.17002.25002.2500-
Oct 24, 20242.26002.28002.18002.28002.2800-
Oct 23, 20242.19002.31002.18002.31002.3100-
Oct 22, 20242.30002.30002.22002.25002.2500-
Oct 21, 20242.16002.36002.16002.36002.3600-
Oct 18, 20242.22002.26002.18002.22002.2200-
Oct 17, 20242.27002.31002.23002.28002.2800-
Oct 16, 20242.42002.42002.29002.33002.3300-
Oct 15, 20242.45002.49002.41002.47002.4700-
Oct 14, 20242.52002.54002.42002.42002.42002,000
Oct 11, 20242.53002.59002.50002.59002.5900-
Oct 10, 20242.53002.60002.53002.60002.6000-
Oct 9, 20242.53002.59002.52002.59002.5900-
Oct 8, 20242.57002.66002.57002.59002.5900-
Oct 7, 20242.63002.66002.59002.63002.6300-
Oct 4, 20242.60002.70002.58002.69002.6900-
Oct 3, 20242.57002.70002.57002.70002.7000-
Oct 2, 20242.60002.70002.60002.64002.6400-
Oct 1, 20242.75002.75002.66002.66002.6600-
Sep 30, 20242.70002.82002.70002.82002.8200-
Sep 27, 20242.70002.78002.70002.76002.7600-
Sep 26, 20242.68002.79002.68002.77002.7700-
Sep 25, 20242.76002.82002.74002.74002.7400-
Sep 24, 20242.82002.85002.82002.83002.8300-
Sep 23, 20242.64002.88002.64002.88002.8800-
Sep 20, 20242.75002.75002.61002.70002.7000-
Sep 19, 20242.56002.82002.56002.82002.820022
Sep 18, 20242.59002.66002.59002.60002.6000-
Sep 17, 20242.63002.71002.63002.65002.6500-
Sep 16, 20242.68002.76002.68002.69002.6900-
Sep 13, 20242.60002.76002.60002.74002.7400-
Sep 12, 20242.53002.66002.53002.66002.6600-
Sep 11, 20242.62002.66002.59002.59002.5900-
Sep 10, 20242.57002.68002.57002.68002.6800-
Sep 9, 20242.50002.63002.50002.63002.6300-
Sep 6, 20242.57002.60002.57002.57002.5700-
Sep 5, 20242.57002.63002.57002.63002.6300-
Sep 4, 20242.64002.65002.63002.63002.6300-
Sep 3, 20242.80002.91002.68002.71002.7100-
Sep 2, 20242.87002.90002.87002.87002.8700-
Aug 30, 20242.82002.95002.82002.94002.9400-
Aug 29, 20242.73002.89002.73002.89002.8900-
Aug 28, 20242.64002.81002.64002.79002.7900-
Aug 27, 20242.73002.75002.72002.74002.7400-
Aug 26, 20242.69002.80002.69002.80002.8000-
Aug 23, 20242.50002.76002.50002.76002.7600-
Aug 22, 20242.72002.74002.55002.56002.5600-
Aug 21, 20242.87002.87002.78002.79002.7900-
Aug 20, 20242.90002.97002.84002.95002.9500-
Aug 19, 20242.89002.94002.89002.94002.9400-
Aug 16, 20242.94002.96002.94002.95002.9500-
Aug 15, 20242.84003.01002.84003.00003.0000-
Aug 14, 20242.83002.90002.83002.90002.9000-
Aug 13, 20242.78002.88002.78002.88002.8800-
Aug 12, 20242.86002.94002.84002.84002.8400-
Aug 9, 20242.85002.96002.85002.96002.9600-
Aug 8, 20242.86002.89002.82002.86002.8600-
Aug 7, 20242.71002.88002.71002.86002.8600-
Aug 6, 20242.69002.84002.68002.84002.840049
Aug 5, 20242.64002.72002.43002.70002.7000-
Aug 2, 20242.91002.91002.75002.75002.7500-
Aug 1, 20242.93002.99002.93002.99002.9900-
Jul 31, 20243.02003.02002.89002.97002.9700-
Jul 30, 20242.96003.06002.96003.06003.0600-
Jul 29, 20243.06003.16003.04003.04003.0400-
Jul 26, 20243.08003.17003.08003.14003.1400-
Jul 25, 20243.26003.29003.16003.16003.1600-
Jul 24, 20243.01003.34003.01003.34003.3400300
Jul 23, 20243.12003.18003.09003.09003.0900-
Jul 22, 20243.12003.25003.09003.20003.2000136
Jul 19, 20242.97003.20002.97003.20003.2000-
Jul 18, 20243.08003.08003.03003.04003.0400-
Jul 17, 20242.92003.09002.88003.09003.0900-
Jul 16, 20242.78002.93002.78002.93002.9300-
Jul 15, 20242.75002.77002.71002.77002.7700-
Jul 12, 20242.80002.80002.74002.77002.7700-
Jul 11, 20242.91002.91002.82002.82002.8200-
Jul 10, 20242.94002.98002.93002.93002.9300-
Jul 9, 20242.89003.02002.89002.96002.9600-
Jul 8, 20242.96002.96002.86002.91002.9100100
Jul 5, 20243.01003.01002.92002.94002.9400-
Jul 4, 20242.82003.05002.82003.01003.0100300
Jul 3, 20242.90002.90002.82002.84002.8400-
Jul 2, 20242.99002.99002.85002.90002.9000-
Jul 1, 20242.95003.00002.95003.00003.0000-
Jun 28, 20242.93002.95002.91002.95002.9500-
Jun 27, 20242.92002.93002.90002.93002.9300-
Jun 26, 20242.94002.94002.88002.93002.9300-
Jun 25, 20242.93002.93002.90002.92002.9200-
Jun 24, 20242.91002.93002.86002.93002.9300-
Jun 21, 20243.04003.09002.86002.87002.8700-
Jun 20, 20243.19003.19003.05003.05003.0500-
Jun 19, 20243.20003.27003.15003.16003.1600-
Jun 18, 20243.20003.23003.12003.23003.2300-
Jun 17, 20243.31003.42003.19003.21003.2100100
Jun 14, 20243.01003.34003.01003.34003.3400300
Jun 13, 20242.84003.08002.84003.07003.0700-
Jun 12, 20242.85002.89002.82002.87002.8700-
Jun 11, 20242.90002.90002.80002.86002.8600-
Jun 10, 20242.62002.89002.53002.89002.8900-
Jun 7, 20242.72002.75002.61002.62002.6200300
Jun 6, 20242.85002.91002.66002.66002.6600-
Jun 5, 20242.89002.91002.87002.87002.8700-
Jun 4, 20242.92002.92002.77002.91002.9100-
Jun 3, 20242.98002.98002.91002.91002.9100-
May 31, 20242.94002.98002.94002.94002.9400-
May 30, 20243.01003.02002.99002.99002.9900-
May 29, 20243.05003.17003.02003.02003.0200-
May 28, 20243.03003.19003.03003.07003.0700640
May 27, 20243.12003.15003.06003.06003.0600-
May 24, 20242.95003.14002.90003.14003.14001,000
May 23, 20242.97002.97002.82002.97002.9700-
May 22, 20243.07003.07002.99002.99002.9900500
May 21, 20243.04003.15003.04003.10003.1000-
May 20, 20243.05003.05002.93002.93002.9300-
May 17, 20243.04003.04002.92002.93002.9300-
May 16, 20242.92003.09002.92003.09003.0900-
May 15, 20242.79002.97002.71002.97002.9700300
May 14, 20242.95002.98002.80002.80002.8000-
May 13, 20242.86003.05002.86002.88002.8800-
May 10, 20242.48002.93002.48002.86002.8600300
May 9, 20242.47002.49002.47002.49002.4900-
May 8, 20241.90502.49001.90502.48002.48001,320
May 7, 20242.09002.09001.91001.91001.9100-
May 6, 20242.43002.44002.09002.09002.0900-
May 3, 20242.44002.44002.43002.43002.4300-
May 2, 20242.56002.56002.40002.41002.4100-
Apr 30, 20242.27002.63002.27002.52002.5200-
Apr 29, 20242.13002.31002.13002.31002.3100-
Apr 26, 20241.97502.21001.97502.21002.21003,113
Apr 25, 20241.90501.99501.90501.92501.9250-
Apr 24, 20242.07002.08001.91001.92501.9250-
Apr 23, 20242.02002.09002.02002.07002.0700-
Apr 22, 20241.94502.03001.94502.01002.010085
Apr 19, 20241.79501.95501.79501.91501.9150-
Apr 18, 20241.84501.86001.75501.81001.8100-
Apr 17, 20241.86001.87501.84501.84501.8450-
Apr 16, 20241.93501.93501.86501.87501.8750-
Apr 15, 20241.86501.92001.86501.92001.9200-
Apr 12, 20241.96001.96001.81501.81501.8150-
Apr 11, 20241.94501.94501.91001.91001.9100-
Apr 10, 20242.00002.00001.92501.94501.9450-
Apr 9, 20241.99501.99501.90501.97501.9750-
Apr 8, 20241.86501.97501.86501.97501.9750100
Apr 5, 20241.86001.86001.81501.85501.8550-
Apr 4, 20241.73501.84001.73501.84001.8400-
Apr 3, 20241.67501.70501.66001.70501.7050-
Apr 2, 20241.66001.67501.64001.67501.6750-
Mar 28, 20241.67501.67501.63001.63001.6300200
Mar 27, 20241.67001.67501.63501.67501.6750-
Mar 26, 20241.69501.69501.66501.67501.6750-
Mar 25, 20241.66501.69501.65501.69501.6950-
Mar 22, 20241.61001.67001.61001.66501.6650-
Mar 21, 20241.64501.65001.61001.61001.610069
Mar 20, 20241.57001.64001.56001.64001.6400-
Mar 19, 20241.54501.56501.53501.56501.5650-
Mar 18, 20241.56501.56501.54001.54501.5450-
Mar 15, 20241.53501.55501.51001.55001.5500-
Mar 14, 20241.54001.54501.52001.53501.5350-
Mar 13, 20241.52001.56501.51001.55001.5500-
Mar 12, 20241.54501.54501.50001.52501.5250-
Mar 11, 20241.55501.55501.50501.52001.5200-
Mar 8, 20241.55501.59501.55501.56001.5600-
Mar 7, 20241.60501.60501.56001.56001.5600-
Mar 6, 20241.58001.58001.55501.57001.5700-
Mar 5, 20241.57001.57001.49001.56001.5600-
Mar 4, 20241.59501.59501.49501.57501.5750-
Mar 1, 20241.56501.59501.43501.59501.5950-
Feb 29, 20241.57501.57501.52501.55001.5500-
Feb 28, 20241.52501.56501.51001.56001.5600-
Feb 27, 20241.53001.53001.50001.50001.5000-
Feb 26, 20241.53001.53501.51001.51001.5100-
Feb 23, 20241.56001.56001.46501.50501.5050-
Feb 22, 20241.50501.52501.50501.52501.5250-
Feb 21, 20241.50501.50501.48001.49501.4950-
Feb 20, 20241.50001.50001.49001.49501.4950-
Feb 19, 20241.48501.49001.45501.48501.4850-
Feb 16, 20241.46501.47501.44501.47501.4750-
Feb 15, 20241.41501.44501.41501.44501.4450-
Feb 14, 20241.42001.42001.40501.41001.4100-
Feb 13, 20241.39001.45001.39001.40501.4050-
Feb 12, 20241.38001.38501.38001.38501.3850-
Feb 9, 20241.36001.37501.33001.37501.3750-
Feb 8, 20241.30001.35501.29501.35501.3550-
Feb 7, 20241.32001.32001.26501.30501.3050-
Feb 6, 20241.25001.31001.25001.31001.3100-
Feb 5, 20241.26501.26501.23001.23501.2350-
Feb 2, 20241.26501.26501.26001.26501.2650-
Feb 1, 20241.27001.27001.24001.26001.2600-
Jan 31, 20241.26501.26501.21001.26001.2600-
Jan 30, 20241.29001.29001.25501.26001.2600-
Jan 29, 20241.30501.30501.25501.27001.2700-
Jan 26, 20241.30001.30001.27001.29001.2900-
Jan 25, 20241.25001.29001.22501.29001.2900250
Jan 24, 20241.22501.26001.22501.24001.2400-
Jan 23, 20241.12501.22501.12501.22001.22005,000
Jan 22, 20241.12501.12501.11001.12501.1250-

Related Tickers

FEIM Frequency Electronics, Inc.
16.99
-0.47%
 
SILC Silicom Ltd.
16.89
-1.72%
 
CLFD Clearfield, Inc.
38.37
+1.35%
 
AUDC AudioCodes Ltd.
10.74
+2.19%
 
GILT Gilat Satellite Networks Ltd.
6.67
+1.37%
 
ADTN ADTRAN Holdings, Inc.
10.19
+0.59%
 
CRNT Ceragon Networks Ltd.
4.4900
-1.54%
 
LITE Lumentum Holdings Inc.
94.41
+5.65%
 
VSAT Viasat, Inc.
8.89
+4.96%
 
UI Ubiquiti Inc.
406.61
-1.00%