The NAGA Group AG (ETR:N4G0)
Germany · Delayed Price · Currency is EUR 2.910
+0.010 (0.34%)
Sep 4, 2026, 5:35 PM CET
The NAGA Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 1,226 |
| 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 |
| Jul 17, 2026 | 3.00 | 3.10 | 2.86 | 2.86 | 2.86 | -1.72% | 1,957 |
| Jul 16, 2026 | 2.86 | 3.00 | 2.86 | 2.91 | 2.91 | 0.69% | 2,207 |
| Jul 15, 2026 | 3.22 | 3.23 | 2.87 | 2.89 | 2.89 | -10.53% | 8,883 |
| Jul 14, 2026 | 3.39 | 3.45 | 3.22 | 3.23 | 3.23 | -4.72% | 3,166 |
| Jul 13, 2026 | 3.50 | 3.50 | 3.27 | 3.39 | 3.39 | 1.19% | 813 |
| Jul 10, 2026 | 3.53 | 3.55 | 3.35 | 3.35 | 3.35 | -10.19% | 3,178 |
| Jul 9, 2026 | 3.69 | 3.86 | 3.55 | 3.73 | 3.73 | 7.80% | 16,946 |
| Jul 8, 2026 | 3.44 | 3.54 | 3.31 | 3.46 | 3.46 | 5.81% | 3,511 |
| Jul 7, 2026 | 3.25 | 3.42 | 3.03 | 3.27 | 3.27 | -3.82% | 4,100 |
| Jul 6, 2026 | 3.50 | 3.70 | 3.35 | 3.40 | 3.40 | -5.56% | 1,655 |
| Jul 3, 2026 | 3.63 | 3.70 | 3.51 | 3.60 | 3.60 | 0.56% | 923 |
| Jul 2, 2026 | 3.85 | 3.85 | 3.42 | 3.58 | 3.58 | -10.50% | 9,522 |
| Jul 1, 2026 | 3.18 | 4.00 | 3.18 | 4.00 | 4.00 | 29.03% | 25,206 |
| Jun 30, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 9,883 |
| Jun 29, 2026 | 2.88 | 2.90 | 2.75 | 2.90 | 2.90 | 3.20% | 13,188 |