The NAGA Group AG (ETR:N4G0)
Germany · Delayed Price · Currency is EUR 2.410
-0.070 (-2.82%)
Feb 23, 2026, 5:35 PM CET
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |