The NAGA Group AG (ETR:N4G0)
Germany · Delayed Price · Currency is EUR 2.750
+0.130 (4.96%)
Sep 25, 2026, 5:35 PM CET
The NAGA Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.56 | 2.75 | 2.50 | 2.75 | 2.75 | 4.96% | 5,539 |
| Sep 24, 2026 | 2.75 | 2.75 | 2.51 | 2.62 | 2.62 | -6.76% | 9,598 |
| Sep 23, 2026 | 2.75 | 2.81 | 2.70 | 2.81 | 2.81 | 2.93% | 4,052 |
| Sep 22, 2026 | 2.94 | 2.94 | 2.48 | 2.73 | 2.73 | -5.21% | 18,766 |
| Sep 21, 2026 | 2.85 | 3.01 | 2.80 | 2.88 | 2.88 | 1.77% | 7,920 |
| Sep 18, 2026 | 2.85 | 2.88 | 2.80 | 2.83 | 2.83 | 1.07% | 3,666 |
| Sep 17, 2026 | 2.91 | 2.91 | 2.80 | 2.80 | 2.80 | -3.78% | 1,858 |
| Sep 16, 2026 | 2.98 | 3.00 | 2.83 | 2.91 | 2.91 | -2.35% | 3,957 |
| Sep 15, 2026 | 2.91 | 3.01 | 2.91 | 2.98 | 2.98 | -0.67% | 3,065 |
| Sep 14, 2026 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | 2.74% | 6,947 |
| Sep 11, 2026 | 2.93 | 2.93 | 2.84 | 2.92 | 2.92 | -1.35% | 375 |
| Sep 10, 2026 | 2.90 | 3.00 | 2.83 | 2.96 | 2.96 | 3.14% | 19,142 |
| Sep 9, 2026 | 2.87 | 2.87 | 2.80 | 2.87 | 2.87 | 0.35% | 1,033 |
| Sep 8, 2026 | 2.87 | 2.90 | 2.80 | 2.86 | 2.86 | 0.70% | 2,157 |
| Sep 7, 2026 | 2.85 | 2.96 | 2.84 | 2.84 | 2.84 | -2.41% | 6,256 |
| Sep 4, 2026 | 2.90 | 3.00 | 2.87 | 2.91 | 2.91 | 0.34% | 8,608 |
| Sep 3, 2026 | 2.90 | 2.98 | 2.86 | 2.90 | 2.90 | -0.34% | 2,890 |
| Sep 2, 2026 | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | -3.00% | 1,928 |
| Sep 1, 2026 | 2.90 | 3.00 | 2.86 | 3.00 | 3.00 | 1.35% | 8,569 |
| Aug 31, 2026 | 2.99 | 3.00 | 2.91 | 2.96 | 2.96 | -1.00% | 3,823 |
| Aug 28, 2026 | 2.96 | 3.00 | 2.94 | 2.99 | 2.99 | 1.70% | 2,807 |
| Aug 27, 2026 | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | -4.55% | 2,091 |
| Aug 26, 2026 | 2.97 | 3.08 | 2.95 | 3.08 | 3.08 | - | 4,205 |
| Aug 25, 2026 | 3.00 | 3.09 | 2.96 | 3.08 | 3.08 | - | 3,294 |
| Aug 24, 2026 | 3.13 | 3.13 | 3.03 | 3.08 | 3.08 | -1.28% | 2,685 |
| Aug 21, 2026 | 3.04 | 3.16 | 3.04 | 3.12 | 3.12 | 0.65% | 1,234 |
| Aug 20, 2026 | 3.10 | 3.16 | 3.01 | 3.10 | 3.10 | -1.59% | 4,309 |
| Aug 19, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -3.67% | 3,116 |
| Aug 18, 2026 | 3.38 | 3.38 | 3.21 | 3.27 | 3.27 | -3.25% | 12,038 |
| Aug 17, 2026 | 3.05 | 3.38 | 3.05 | 3.38 | 3.38 | 7.99% | 5,334 |
| Aug 14, 2026 | 3.18 | 3.20 | 3.06 | 3.13 | 3.13 | - | 3,596 |
| Aug 13, 2026 | 3.14 | 3.15 | 3.10 | 3.13 | 3.13 | 5.03% | 912 |
| Aug 12, 2026 | 2.92 | 3.10 | 2.92 | 2.98 | 2.98 | -6.88% | 12,607 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.06 | 3.20 | 3.20 | -2.74% | 4,364 |
| Aug 10, 2026 | 3.25 | 3.42 | 3.16 | 3.29 | 3.29 | 3.13% | 16,121 |
| Aug 7, 2026 | 3.30 | 3.30 | 3.18 | 3.19 | 3.19 | -3.04% | 7,878 |
| Aug 6, 2026 | 3.30 | 3.39 | 3.25 | 3.29 | 3.29 | -3.24% | 3,483 |
| Aug 5, 2026 | 3.16 | 3.40 | 3.08 | 3.40 | 3.40 | 4.62% | 11,552 |
| Aug 4, 2026 | 3.35 | 3.35 | 3.20 | 3.25 | 3.25 | -1.52% | 5,282 |
| Aug 3, 2026 | 2.91 | 3.48 | 2.89 | 3.30 | 3.30 | 6.45% | 21,852 |
| Jul 31, 2026 | 2.89 | 3.10 | 2.89 | 3.10 | 3.10 | 3.33% | 4,180 |
| Jul 30, 2026 | 2.93 | 3.00 | 2.81 | 3.00 | 3.00 | -0.99% | 5,013 |
| Jul 29, 2026 | 3.10 | 3.10 | 2.96 | 3.03 | 3.03 | -3.81% | 4,669 |
| Jul 28, 2026 | 3.08 | 3.15 | 3.01 | 3.15 | 3.15 | 0.96% | 2,214 |
| Jul 27, 2026 | 3.28 | 3.32 | 3.10 | 3.12 | 3.12 | -5.17% | 5,006 |
| Jul 24, 2026 | 3.30 | 3.51 | 3.29 | 3.29 | 3.29 | -0.30% | 5,192 |
| Jul 23, 2026 | 3.00 | 3.75 | 3.00 | 3.30 | 3.30 | 15.38% | 29,160 |
| Jul 22, 2026 | 3.00 | 3.00 | 2.85 | 2.86 | 2.86 | -1.04% | 1,489 |
| Jul 21, 2026 | 2.84 | 3.00 | 2.84 | 2.89 | 2.89 | 1.05% | 50 |
| Jul 20, 2026 | 2.86 | 3.08 | 2.86 | 2.86 | 2.86 | - | 1,958 |