The NAGA Group AG (ETR:N4G0)
Germany · Delayed Price · Currency is EUR 1.420
-0.080 (-5.33%)
At close: Mar 20, 2026
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.50 | 1.55 | 1.40 | 1.42 | 1.42 | -5.33% | 9,544 |
| Mar 19, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 2,263 |
| Mar 18, 2026 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | - | 14,222 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -4.32% | 6,821 |
| Mar 16, 2026 | 1.67 | 1.73 | 1.59 | 1.62 | 1.62 | -1.22% | 39,490 |
| Mar 13, 2026 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | - | 4,619 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 12 |
| Mar 11, 2026 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -6.25% | 7,570 |
| Mar 10, 2026 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 3.53% | 17,415 |
| Mar 9, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 2.41% | 12,145 |
| Mar 6, 2026 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -7.78% | 10,373 |
| Mar 5, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | - | 6,349 |
| Mar 4, 2026 | 1.65 | 1.87 | 1.65 | 1.80 | 1.80 | 7.46% | 7,289 |
| Mar 3, 2026 | 1.80 | 1.96 | 1.66 | 1.68 | 1.68 | -14.54% | 19,604 |
| Mar 2, 2026 | 2.03 | 2.09 | 1.96 | 1.96 | 1.96 | -2.97% | 1,452 |
| Feb 27, 2026 | 2.11 | 2.22 | 2.02 | 2.02 | 2.02 | -9.01% | 8,995 |
| Feb 26, 2026 | 2.49 | 2.50 | 2.20 | 2.22 | 2.22 | -8.64% | 7,968 |
| Feb 25, 2026 | 2.41 | 2.52 | 2.31 | 2.43 | 2.43 | - | 9,434 |
| Feb 24, 2026 | 2.53 | 2.53 | 2.43 | 2.43 | 2.43 | 0.83% | 746 |
| Feb 23, 2026 | 2.49 | 2.60 | 2.41 | 2.41 | 2.41 | -2.82% | 11,655 |
| Feb 20, 2026 | 2.60 | 2.60 | 2.41 | 2.48 | 2.48 | -4.62% | 9,989 |
| Feb 19, 2026 | 2.79 | 2.80 | 2.60 | 2.60 | 2.60 | -4.76% | 11,768 |
| Feb 18, 2026 | 2.80 | 2.80 | 2.70 | 2.73 | 2.73 | 2.25% | 10,222 |
| Feb 17, 2026 | 2.80 | 2.80 | 2.65 | 2.67 | 2.67 | -4.30% | 2,482 |
| Feb 16, 2026 | 2.92 | 2.92 | 2.72 | 2.79 | 2.79 | -2.45% | 5,791 |
| Feb 13, 2026 | 3.00 | 3.00 | 2.80 | 2.86 | 2.86 | -2.05% | 10,721 |
| Feb 12, 2026 | 2.67 | 2.99 | 2.67 | 2.92 | 2.92 | 8.96% | 26,795 |
| Feb 11, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 2.68% | 3,756 |
| Feb 10, 2026 | 2.82 | 2.82 | 2.45 | 2.61 | 2.61 | -9.38% | 10,578 |
| Feb 9, 2026 | 2.86 | 2.95 | 2.82 | 2.88 | 2.88 | 1.05% | 9,006 |
| Feb 6, 2026 | 2.99 | 2.99 | 2.85 | 2.85 | 2.85 | -4.04% | 2,179 |
| Feb 5, 2026 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | - | 67 |
| Feb 4, 2026 | 3.00 | 3.18 | 2.92 | 2.97 | 2.97 | 2.06% | 5,768 |
| Feb 3, 2026 | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | -0.68% | 1,043 |
| Feb 2, 2026 | 3.00 | 3.05 | 2.83 | 2.93 | 2.93 | -7.86% | 8,324 |
| Jan 30, 2026 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | 0.32% | 4,827 |
| Jan 29, 2026 | 3.00 | 3.29 | 3.00 | 3.17 | 3.17 | 7.46% | 19,392 |
| Jan 28, 2026 | 3.09 | 3.09 | 2.94 | 2.95 | 2.95 | -4.84% | 300 |
| Jan 27, 2026 | 2.91 | 3.10 | 2.91 | 3.10 | 3.10 | 6.16% | 6,294 |
| Jan 26, 2026 | 2.88 | 3.00 | 2.84 | 2.92 | 2.92 | 0.17% | 2,894 |
| Jan 23, 2026 | 2.96 | 2.96 | 2.84 | 2.92 | 2.92 | -3.64% | 22 |
| Jan 22, 2026 | 2.90 | 3.03 | 2.90 | 3.03 | 3.03 | 0.50% | 8,471 |
| Jan 21, 2026 | 3.10 | 3.12 | 2.90 | 3.01 | 3.01 | -1.15% | 2,798 |
| Jan 20, 2026 | 3.02 | 3.05 | 2.94 | 3.05 | 3.05 | 2.18% | 665 |
| Jan 19, 2026 | 2.99 | 3.20 | 2.94 | 2.98 | 2.98 | -4.18% | 2,443 |
| Jan 16, 2026 | 3.01 | 3.23 | 3.00 | 3.11 | 3.11 | -3.27% | 4,519 |
| Jan 15, 2026 | 3.15 | 3.23 | 2.99 | 3.22 | 3.22 | 5.41% | 4,337 |
| Jan 14, 2026 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -0.97% | 317 |
| Jan 13, 2026 | 3.01 | 3.20 | 3.01 | 3.08 | 3.08 | -0.32% | 850 |
| Jan 12, 2026 | 3.04 | 3.20 | 3.01 | 3.09 | 3.09 | -0.48% | 3,161 |