naoo AG (DUSE:NAO)
Germany · Delayed Price · Currency is EUR 3.470
-0.090 (-2.53%)
At close: Nov 3, 2026
naoo AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.50 | 3.50 | 3.15 | 3.47 | 3.47 | -2.53% | 200 |
| Nov 2, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 40 |
| Oct 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 300 |
| Oct 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | 100 |
| Oct 26, 2026 | 2.80 | 3.48 | 2.80 | 3.48 | 3.48 | 24.29% | 304 |
| Oct 23, 2026 | 3.08 | 3.25 | 2.80 | 2.80 | 2.80 | -9.09% | 1,050 |
| Oct 22, 2026 | 3.27 | 3.27 | 2.52 | 3.08 | 3.08 | -5.81% | 1,210 |
| Oct 21, 2026 | 3.30 | 3.63 | 3.27 | 3.27 | 3.27 | -0.91% | 315 |
| Oct 20, 2026 | 3.47 | 3.47 | 3.30 | 3.30 | 3.30 | -4.90% | 50 |
| Oct 19, 2026 | 2.97 | 3.47 | 2.80 | 3.47 | 3.47 | 5.15% | 1,014 |
| Oct 16, 2026 | 3.13 | 3.70 | 3.00 | 3.30 | 3.30 | -5.17% | 429 |
| Oct 15, 2026 | 3.87 | 3.87 | 3.48 | 3.48 | 3.48 | -1.14% | 200 |
| Oct 14, 2026 | 3.84 | 3.84 | 3.46 | 3.52 | 3.52 | -8.57% | 220 |
| Oct 13, 2026 | 3.95 | 3.95 | 3.80 | 3.85 | 3.85 | -2.53% | 150 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.58 | 3.95 | 3.95 | -0.75% | 370 |
| Oct 9, 2026 | 3.96 | 3.98 | 3.80 | 3.98 | 3.98 | 0.51% | 150 |
| 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 | - | - |