The NAGA Group AG (FRA:N4G)
Germany · Delayed Price · Currency is EUR 0.5800
-0.0400 (-6.45%)
At close: Sep 9, 2025
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.57 | 0.62 | 0.57 | 0.58 | - | -6.45% | 24,581 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 7,974 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | - | -3.13% | 25,325 |
| Sep 4, 2025 | 0.61 | 0.65 | 0.59 | 0.64 | - | 4.92% | 2,670 |
| Sep 3, 2025 | 0.62 | 0.62 | 0.54 | 0.61 | - | -0.97% | 51,111 |
| Sep 2, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | 1.99% | 734 |
| Sep 1, 2025 | 0.65 | 0.65 | 0.58 | 0.60 | - | -0.98% | 23,669 |
| Aug 29, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | - | -4.69% | 765 |
| Aug 28, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | - | -0.62% | 11,753 |
| Aug 27, 2025 | 0.63 | 0.66 | 0.61 | 0.64 | - | 2.55% | 2,569 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | - | -1.88% | 11,582 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | - | -1.54% | 5,198 |
| Aug 22, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | - | 4.17% | 2,643 |
| Aug 21, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | - | - | 18,794 |
| Aug 20, 2025 | 0.64 | 0.67 | 0.62 | 0.62 | - | -1.58% | 17,719 |
| Aug 19, 2025 | 0.67 | 0.68 | 0.62 | 0.63 | - | -2.46% | 21,408 |
| Aug 18, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | - | 4.17% | 16,218 |
| Aug 15, 2025 | 0.64 | 0.69 | 0.62 | 0.62 | - | -3.11% | 22,276 |
| Aug 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 44,194 |
| Aug 13, 2025 | 0.67 | 0.68 | 0.63 | 0.64 | - | -0.92% | 11,452 |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 7,040 |
| Aug 11, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | - | 7.62% | 6,454 |
| Aug 8, 2025 | 0.67 | 0.67 | 0.60 | 0.60 | - | -8.48% | 9,152 |
| Aug 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 20,720 |
| Aug 6, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | - | 0.61% | 1,162 |
| Aug 5, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | - | -3.53% | 2,850 |
| Aug 4, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | - | 0.29% | 20,664 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | - | 0.30% | 6,789 |
| Jul 31, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | - | -1.46% | 30,347 |
| Jul 30, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | - | 0.88% | 33,886 |
| Jul 29, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | - | - | 4,377 |
| Jul 28, 2025 | 0.69 | 0.72 | 0.68 | 0.68 | - | 3.03% | 66,178 |
| Jul 25, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | - | -3.79% | 8,447 |
| Jul 24, 2025 | 0.70 | 0.73 | 0.65 | 0.69 | - | -4.19% | 171,931 |
| Jul 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 71,304 |
| Jul 22, 2025 | 0.72 | 0.73 | 0.69 | 0.72 | - | -0.83% | 25,382 |
| Jul 21, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | - | - | 16,877 |
| Jul 18, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | - | 0.84% | 21,327 |
| Jul 17, 2025 | 0.78 | 0.78 | 0.71 | 0.72 | - | 2.29% | 59,063 |
| Jul 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 128,013 |
| Jul 15, 2025 | 0.73 | 0.75 | 0.70 | 0.70 | - | 0.57% | 72,653 |
| Jul 14, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | - | 2.35% | 9,216 |
| Jul 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 18,736 |
| Jul 10, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | - | -6.08% | 9,492 |
| Jul 9, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | - | -0.82% | 11,821 |
| Jul 8, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | - | -0.54% | 3,295 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | 0.55% | 116 |
| Jul 4, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | - | -4.95% | 10,291 |
| Jul 3, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | - | 10.34% | 16,089 |
| Jul 2, 2025 | 0.68 | 0.74 | 0.68 | 0.70 | - | 0.87% | 10,292 |