The NAGA Group AG (FRA:N4G)
Germany · Delayed Price · Currency is EUR 0.6580
+0.0100 (1.54%)
At close: Sep 30, 2025
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | - |
| Sep 26, 2025 | 0.61 | 0.67 | 0.61 | 0.61 | 0.61 | 0.66% | 500 |
| Sep 25, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.99% | - |
| Sep 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.89% | - |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Sep 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.96% | - |
| Sep 19, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.32% | - |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.95% | - |
| Sep 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.33% | 1,000 |
| Sep 16, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 8.48% | - |
| Sep 15, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 10.98% | - |
| Sep 12, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -10.21% | - |
| Sep 11, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 2.16% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.42% | - |
| Sep 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.74% | - |
| Sep 8, 2025 | 0.56 | 0.60 | 0.56 | 0.57 | 0.57 | 0.70% | 5,000 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.35% | - |
| Sep 4, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.70% | - |
| Sep 3, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 5.32% | 7,000 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.70% | 4,500 |
| Sep 1, 2025 | 0.59 | 0.66 | 0.57 | 0.57 | 0.57 | -5.02% | 4,500 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,500 |
| Aug 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.67% | - |
| Aug 27, 2025 | 0.61 | 0.66 | 0.59 | 0.59 | 0.59 | -3.26% | 1,000 |
| Aug 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.99% | - |
| Aug 25, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.94% | - |
| Aug 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 4.38% | - |
| Aug 21, 2025 | 0.59 | 0.66 | 0.59 | 0.59 | 0.59 | - | 65 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.66% | - |
| Aug 19, 2025 | 0.61 | 0.67 | 0.60 | 0.60 | 0.60 | -1.63% | 2,500 |
| Aug 18, 2025 | 0.61 | 0.69 | 0.61 | 0.61 | 0.61 | - | 2,000 |
| Aug 15, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 4.42% | - |
| Aug 14, 2025 | 0.61 | 0.66 | 0.59 | 0.59 | 0.59 | -4.23% | 2,250 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 12, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 5.50% | - |
| Aug 11, 2025 | 0.57 | 0.66 | 0.57 | 0.58 | 0.58 | 5.43% | 3,000 |
| Aug 8, 2025 | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -8.61% | - |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.94% | - |
| Aug 5, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 5.10% | - |
| Aug 4, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -9.82% | 100 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62% | - |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.30% | - |
| Jul 28, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.91% | - |
| Jul 25, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.78% | 200 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.46% | - |
| Jul 23, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 3.64% | - |
| Jul 22, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -4.07% | - |