The NAGA Group AG (ETR:N4G0)
Germany · Delayed Price · Currency is EUR 3.180
+0.010 (0.32%)
At close: Jan 30, 2026
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 3.10 | 3.17 | 2.96 | 3.11 | 3.11 | -0.96% | 2,604 |
| Jan 8, 2026 | 3.20 | 3.20 | 2.96 | 3.14 | 3.14 | 0.97% | 2,218 |
| Jan 7, 2026 | 3.10 | 3.20 | 3.01 | 3.11 | 3.11 | -1.43% | 688 |
| Jan 6, 2026 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | - | 592 |
| Jan 5, 2026 | 3.10 | 3.20 | 3.00 | 3.15 | 3.15 | 3.28% | 973 |
| Jan 2, 2026 | 2.80 | 3.16 | 2.60 | 3.05 | 3.05 | 5.72% | 7,285 |
| Dec 30, 2025 | 2.99 | 3.00 | 2.72 | 2.89 | 2.89 | 2.30% | 5,457 |
| Dec 29, 2025 | 3.14 | 3.29 | 2.75 | 2.82 | 2.82 | -12.29% | 8,858 |
| Dec 23, 2025 | 3.25 | 3.29 | 3.05 | 3.22 | 3.22 | 2.88% | 2,389 |
| Dec 22, 2025 | 3.10 | 3.26 | 3.02 | 3.13 | 3.13 | -1.57% | 1,027 |
| Dec 19, 2025 | 3.22 | 3.29 | 3.15 | 3.18 | 3.18 | 5.13% | 505 |
| Dec 18, 2025 | 3.10 | 3.18 | 2.20 | 3.02 | 3.02 | -4.73% | 3,182 |
| Dec 17, 2025 | 3.06 | 3.20 | 3.06 | 3.17 | 3.17 | -0.16% | 2,721 |
| Dec 16, 2025 | 3.02 | 3.29 | 3.02 | 3.18 | 3.18 | -6.89% | 126 |
| Dec 15, 2025 | 3.80 | 4.00 | 3.41 | 3.41 | 3.41 | -2.57% | 4,148 |
| Dec 12, 2025 | 3.50 | 3.70 | 3.20 | 3.50 | 3.50 | -7.89% | 12,472 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.52 | 3.80 | 3.80 | -7.32% | 3,260 |
| Dec 10, 2025 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | -3.76% | 3,612 |
| Dec 9, 2025 | 4.10 | 4.26 | 4.00 | 4.26 | 4.26 | 0.47% | 3,124 |
| Dec 8, 2025 | 4.02 | 4.40 | 4.02 | 4.24 | 4.24 | -0.47% | 1,646 |
| Dec 5, 2025 | 4.10 | 4.37 | 4.10 | 4.26 | 4.26 | -3.18% | 2,939 |
| Dec 4, 2025 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 1.38% | 92 |
| Dec 3, 2025 | 4.10 | 4.40 | 4.10 | 4.34 | 4.34 | 1.40% | 1,757 |
| Dec 2, 2025 | 4.10 | 4.40 | 4.10 | 4.28 | 4.28 | 0.71% | 1,236 |
| Dec 1, 2025 | 4.10 | 4.40 | 4.10 | 4.25 | 4.25 | - | 735 |
| Nov 28, 2025 | 4.10 | 4.40 | 4.10 | 4.25 | 4.25 | -3.19% | 2,351 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 3.29% | 105 |
| Nov 26, 2025 | 4.10 | 4.39 | 4.10 | 4.25 | 4.25 | 3.66% | 1,292 |
| Nov 25, 2025 | 4.25 | 4.40 | 4.10 | 4.10 | 4.10 | -5.31% | 5,228 |
| Nov 24, 2025 | 4.30 | 4.40 | 4.30 | 4.33 | 4.33 | -1.14% | 4,981 |
| Nov 21, 2025 | 4.60 | 4.60 | 4.35 | 4.38 | 4.38 | -5.81% | 2,518 |
| Nov 20, 2025 | 4.70 | 5.04 | 4.60 | 4.65 | 4.65 | - | 744 |
| Nov 19, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 222 |
| Nov 18, 2025 | 4.81 | 4.81 | 4.40 | 4.50 | 4.50 | -8.35% | 2,957 |
| Nov 17, 2025 | 5.10 | 5.10 | 4.90 | 4.91 | 4.91 | -0.81% | 668 |