The NAGA Group AG (ETR:N4G0)
Germany · Delayed Price · Currency is EUR 3.470
+0.060 (1.76%)
May 18, 2026, 11:03 AM CET
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.40 | 3.46 | 3.28 | 3.41 | 3.41 | -1.16% | 6,215 |
| May 14, 2026 | 3.10 | 3.61 | 3.06 | 3.45 | 3.45 | 7.48% | 7,470 |
| May 13, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -3.02% | 55 |
| May 12, 2026 | 3.44 | 3.48 | 3.21 | 3.31 | 3.31 | 3.44% | 19,088 |
| May 11, 2026 | 3.20 | 3.42 | 3.03 | 3.20 | 3.20 | -2.74% | 30,070 |
| May 8, 2026 | 3.66 | 3.82 | 3.20 | 3.29 | 3.29 | -13.42% | 27,647 |
| May 7, 2026 | 3.70 | 3.88 | 3.61 | 3.80 | 3.80 | -2.31% | 5,612 |
| May 6, 2026 | 3.79 | 3.91 | 3.70 | 3.89 | 3.89 | 0.52% | 19,231 |
| May 5, 2026 | 3.85 | 3.99 | 3.75 | 3.87 | 3.87 | -0.77% | 9,415 |
| May 4, 2026 | 4.00 | 4.20 | 3.90 | 3.90 | 3.90 | - | 9,677 |
| Apr 30, 2026 | 4.50 | 4.50 | 3.85 | 3.90 | 3.90 | -5.80% | 4,261 |
| Apr 29, 2026 | 4.02 | 4.53 | 3.71 | 4.14 | 4.14 | -0.96% | 16,984 |
| Apr 28, 2026 | 3.51 | 4.78 | 3.51 | 4.18 | 4.18 | 14.84% | 8,430 |
| Apr 27, 2026 | 4.60 | 4.69 | 3.54 | 3.64 | 3.64 | -20.52% | 33,329 |
| Apr 24, 2026 | 4.92 | 5.14 | 4.58 | 4.58 | 4.58 | -7.10% | 30,871 |
| Apr 23, 2026 | 4.68 | 5.00 | 4.68 | 4.93 | 4.93 | 2.71% | 13,838 |
| Apr 22, 2026 | 4.88 | 5.00 | 4.58 | 4.80 | 4.80 | - | 6,395 |
| Apr 21, 2026 | 3.48 | 5.30 | 3.13 | 4.80 | 4.80 | 16.22% | 63,510 |
| Apr 20, 2026 | 4.67 | 4.92 | 4.11 | 4.13 | 4.13 | -14.85% | 28,055 |
| Apr 17, 2026 | 5.72 | 5.86 | 4.46 | 4.85 | 4.85 | -2.61% | 64,482 |
| Apr 16, 2026 | 5.16 | 6.00 | 4.00 | 4.98 | 4.98 | 42.29% | 126,719 |
| Apr 15, 2026 | 1.85 | 4.00 | 1.85 | 3.50 | 3.50 | 88.68% | 124,159 |
| Apr 14, 2026 | 1.57 | 2.02 | 1.57 | 1.86 | 1.86 | 24.50% | 26,774 |
| Apr 13, 2026 | 1.41 | 1.56 | 1.41 | 1.49 | 1.49 | 9.96% | 17,943 |
| Apr 10, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 4,610 |
| Apr 9, 2026 | 1.35 | 1.44 | 1.31 | 1.37 | 1.37 | -2.15% | 7,368 |
| Apr 8, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | - | 2,669 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | 0.72% | 2,799 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -2.46% | 3,596 |
| Apr 1, 2026 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 1.79% | 5,441 |
| Mar 31, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -0.36% | 1,330 |
| Mar 30, 2026 | 1.46 | 1.51 | 1.40 | 1.40 | 1.40 | - | 8,341 |
| Mar 27, 2026 | 1.44 | 1.50 | 1.40 | 1.40 | 1.40 | -2.78% | 5,687 |
| Mar 26, 2026 | 1.45 | 1.56 | 1.44 | 1.44 | 1.44 | -4.00% | 11,199 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | 1.35% | 9,407 |
| Mar 24, 2026 | 1.42 | 1.66 | 1.42 | 1.48 | 1.48 | 4.96% | 25,594 |
| Mar 23, 2026 | 1.37 | 1.47 | 1.34 | 1.41 | 1.41 | -0.70% | 12,738 |
| 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 |