The NAGA Group AG (FRA:N4G0)
Germany · Delayed Price · Currency is EUR 2.630
-0.040 (-1.50%)
Feb 20, 2026, 4:00 PM EST
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | -1.50% | 750 |
| Feb 19, 2026 | 2.69 | 2.69 | 2.63 | 2.67 | 2.67 | -1.84% | 1 |
| Feb 18, 2026 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | 3.82% | - |
| Feb 17, 2026 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Feb 16, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Feb 13, 2026 | 2.93 | 2.93 | 2.68 | 2.68 | 2.68 | -10.67% | - |
| Feb 12, 2026 | 2.53 | 3.00 | 2.53 | 3.00 | 3.00 | 17.65% | 1,500 |
| Feb 11, 2026 | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | - | - |
| Feb 10, 2026 | 2.73 | 2.73 | 2.55 | 2.55 | 2.55 | -6.59% | - |
| Feb 9, 2026 | 2.94 | 2.94 | 2.73 | 2.73 | 2.73 | -9.90% | 10 |
| Feb 6, 2026 | 2.87 | 3.03 | 2.87 | 3.03 | 3.03 | 6.69% | 2,165 |
| Feb 5, 2026 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | -0.70% | - |
| Feb 4, 2026 | 3.08 | 3.08 | 2.86 | 2.86 | 2.86 | -7.14% | - |
| Feb 3, 2026 | 2.84 | 3.08 | 2.84 | 3.08 | 3.08 | 13.24% | - |
| Feb 2, 2026 | 2.99 | 3.00 | 2.72 | 2.72 | 2.72 | -9.03% | 217 |
| Jan 30, 2026 | 3.16 | 3.16 | 2.99 | 2.99 | 2.99 | -5.38% | 225 |
| Jan 29, 2026 | 2.90 | 3.36 | 2.90 | 3.16 | 3.16 | 8.97% | 397 |
| Jan 28, 2026 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | - |
| Jan 27, 2026 | 3.08 | 3.08 | 2.93 | 2.93 | 2.93 | -4.87% | - |
| Jan 26, 2026 | 2.89 | 3.08 | 2.89 | 3.08 | 3.08 | 6.76% | 8 |
| Jan 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jan 22, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jan 21, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.94% | - |
| Jan 20, 2026 | 2.89 | 3.04 | 2.89 | 3.04 | 3.04 | 5.20% | - |
| Jan 19, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -1.70% | 26 |
| Jan 16, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -6.38% | - |
| Jan 15, 2026 | 2.94 | 3.14 | 2.94 | 3.14 | 3.14 | 1.62% | - |
| Jan 14, 2026 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | 5.11% | - |
| Jan 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 9, 2026 | 2.95 | 3.30 | 2.94 | 2.94 | 2.94 | -0.51% | 284 |
| Jan 8, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 0.51% | 30 |
| Jan 7, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | - | - |
| Jan 6, 2026 | 2.94 | 3.22 | 2.94 | 2.94 | 2.94 | -6.83% | 300 |
| Jan 5, 2026 | 2.94 | 3.15 | 2.94 | 3.15 | 3.15 | 7.33% | - |
| Jan 2, 2026 | 3.11 | 3.11 | 2.82 | 2.94 | 2.94 | 9.72% | 1,018 |
| Dec 30, 2025 | 2.79 | 2.79 | 2.66 | 2.68 | 2.68 | -3.78% | 1,736 |
| Dec 29, 2025 | 3.02 | 3.02 | 2.78 | 2.78 | 2.78 | -7.95% | - |
| Dec 23, 2025 | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | 2.55% | 300 |
| Dec 22, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.90% | - |
| Dec 19, 2025 | 2.83 | 3.00 | 2.83 | 3.00 | 3.00 | 3.41% | 11 |
| Dec 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.03% | - |
| Dec 17, 2025 | 2.98 | 2.99 | 2.90 | 2.90 | 2.90 | -3.20% | 104 |
| Dec 16, 2025 | 0.00 | 3.00 | 0.00 | 3.00 | 3.00 | -6.83% | - |
| Dec 15, 2025 | 3.03 | 3.22 | 3.03 | 3.22 | 3.22 | -2.72% | - |
| Dec 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| Dec 11, 2025 | 3.91 | 3.91 | 3.33 | 3.33 | 3.33 | -14.62% | 235 |
| Dec 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.36% | - |
| Dec 9, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Dec 8, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | - | - |