The NAGA Group AG (ETR:N4G0)
Germany · Delayed Price · Currency is EUR 2.980
-0.220 (-6.88%)
Aug 12, 2026, 5:35 PM CET
The NAGA Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 2.72 | 2.90 | 2.70 | 2.81 | 2.81 | 3.31% | 11,435 |
| Jun 25, 2026 | 2.64 | 2.80 | 2.64 | 2.72 | 2.72 | 1.49% | 10,290 |
| Jun 24, 2026 | 2.77 | 2.78 | 2.68 | 2.68 | 2.68 | -0.74% | 3,343 |
| Jun 23, 2026 | 2.78 | 2.78 | 2.60 | 2.70 | 2.70 | 3.45% | 403 |
| Jun 22, 2026 | 2.60 | 2.67 | 2.60 | 2.61 | 2.61 | 2.35% | 8,730 |
| Jun 19, 2026 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -0.78% | 3,716 |
| Jun 18, 2026 | 2.54 | 2.59 | 2.46 | 2.57 | 2.57 | 1.18% | 1,642 |
| Jun 17, 2026 | 2.62 | 2.62 | 2.54 | 2.54 | 2.54 | -6.27% | 3,830 |
| Jun 16, 2026 | 2.79 | 2.80 | 2.64 | 2.71 | 2.71 | -0.37% | 217 |
| Jun 15, 2026 | 2.80 | 2.80 | 2.68 | 2.72 | 2.72 | -1.09% | 3,684 |
| Jun 12, 2026 | 2.71 | 2.80 | 2.70 | 2.75 | 2.75 | - | 3,341 |
| Jun 11, 2026 | 2.89 | 2.89 | 2.75 | 2.75 | 2.75 | -2.83% | 7,543 |
| Jun 10, 2026 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -1.05% | 1,428 |
| Jun 9, 2026 | 2.88 | 3.08 | 2.86 | 2.86 | 2.86 | -1.04% | 5,333 |
| Jun 8, 2026 | 2.98 | 3.10 | 2.86 | 2.89 | 2.89 | 1.40% | 13,574 |
| Jun 5, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | 1.42% | 2,517 |
| Jun 4, 2026 | 2.86 | 2.90 | 2.81 | 2.81 | 2.81 | - | 2,304 |