The NAGA Group AG (FRA:N4G)
Germany · Delayed Price · Currency is EUR 0.3990
-0.0030 (-0.75%)
At close: Nov 28, 2025
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.75% | - |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -22.09% | - |
| Nov 24, 2025 | 0.41 | 0.52 | 0.41 | 0.52 | 0.52 | 19.72% | 250 |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | - |
| Nov 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -20.88% | - |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 23.53% | 250 |
| Nov 17, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -6.36% | 1,250 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.28% | - |
| Nov 13, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.82% | - |
| Nov 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.68% | - |
| Nov 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | - |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.53% | - |
| Nov 7, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.76% | 1,750 |
| Nov 6, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.33% | - |
| Nov 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 430 |
| Oct 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 28, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.75% | - |
| Oct 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 23, 2025 | 0.60 | 0.60 | 0.53 | 0.53 | 0.53 | -1.84% | 500 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.09% | - |
| Oct 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.36% | - |
| Oct 20, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 16, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.71% | - |
| Oct 15, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -4.42% | - |
| Oct 14, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -5.16% | 3,000 |
| Oct 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.68% | - |
| Oct 10, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.99% | - |
| Oct 9, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -2.89% | 500 |
| Oct 8, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 0.97% | - |
| Oct 7, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.70% | - |
| Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.13% | - |
| Oct 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.99% | - |
| Oct 2, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.29% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.33% | 750 |
| Sep 30, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -0.65% | 1,350 |
| 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% | - |