naoo AG (DUSE:NAO)
Germany · Delayed Price · Currency is EUR 3.800
-0.160 (-4.04%)
At close: Oct 9, 2026
naoo AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.04% | 50 |
| Oct 8, 2026 | 3.60 | 3.96 | 3.60 | 3.96 | 3.96 | -1.00% | - |
| Oct 7, 2026 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 14.29% | 150 |
| Oct 6, 2026 | 3.55 | 4.00 | 3.50 | 3.50 | 3.50 | -1.41% | 3,207 |
| Oct 5, 2026 | 3.70 | 3.70 | 3.00 | 3.55 | 3.55 | -1.39% | 2,150 |
| Oct 2, 2026 | 3.25 | 3.60 | 3.15 | 3.60 | 3.60 | 7.46% | 800 |
| Oct 1, 2026 | 3.40 | 3.40 | 3.21 | 3.35 | 3.35 | -1.47% | 500 |
| Sep 30, 2026 | 3.65 | 3.65 | 3.40 | 3.40 | 3.40 | -6.85% | 22 |
| Sep 29, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 4.29% | 200 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 357 |
| Sep 25, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 5.71% | 292 |
| Sep 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.16% | - |
| Sep 23, 2026 | 3.50 | 3.77 | 3.50 | 3.77 | 3.77 | 7.71% | 119 |
| Sep 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | - |
| Sep 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 41 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.67% | - |
| Sep 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 16, 2026 | 3.45 | 3.75 | 3.45 | 3.75 | 3.75 | 8.70% | 500 |
| Sep 15, 2026 | 3.73 | 3.73 | 3.45 | 3.45 | 3.45 | 0.88% | 450 |
| Sep 14, 2026 | 3.70 | 3.70 | 3.42 | 3.42 | 3.42 | 6.87% | 450 |
| Sep 11, 2026 | 3.68 | 3.68 | 2.20 | 3.20 | 3.20 | -15.79% | 1,213 |
| Sep 10, 2026 | 3.54 | 3.80 | 2.96 | 3.80 | 3.80 | 7.34% | 1,207 |
| Sep 9, 2026 | 3.66 | 3.66 | 3.29 | 3.54 | 3.54 | -3.28% | 450 |
| Sep 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 7, 2026 | 3.26 | 3.66 | 3.26 | 3.66 | 3.66 | 7.02% | 1,300 |
| Sep 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 3, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -10.00% | - |
| Sep 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.52% | - |
| Sep 1, 2026 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | - | 250 |
| Aug 31, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Aug 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 27, 2026 | 3.23 | 4.00 | 3.00 | 4.00 | 4.00 | 23.84% | 865 |
| Aug 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 85 |
| Aug 24, 2026 | 3.00 | 3.23 | 3.00 | 3.23 | 3.23 | 5.90% | 185 |
| Aug 21, 2026 | 3.30 | 3.30 | 3.05 | 3.05 | 3.05 | 1.67% | 277 |
| Aug 20, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 1.01% | 1,415 |
| Aug 19, 2026 | 2.98 | 2.98 | 2.70 | 2.97 | 2.97 | -0.34% | 155 |
| Aug 18, 2026 | 2.65 | 3.45 | 2.50 | 2.98 | 2.98 | 6.43% | 14,763 |
| Aug 17, 2026 | 3.46 | 3.46 | 2.80 | 2.80 | 2.80 | -19.08% | 4,175 |
| Aug 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Aug 10, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | - | 2,360 |
| Aug 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Aug 6, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 250 |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.81% | - |
| Aug 4, 2026 | 3.80 | 3.91 | 3.55 | 3.91 | 3.91 | 2.89% | 309 |
| Aug 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | 7 |