The NAGA Group AG (FRA:N4G0)
Germany · Delayed Price · Currency is EUR 2.950
+0.015 (0.51%)
At close: Jan 8, 2026
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| Dec 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Dec 3, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 2.32% | - |
| Dec 2, 2025 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -2.27% | - |
| Dec 1, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | -0.50% | - |
| Nov 28, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.75% | - |
| Nov 27, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | - | - |
| Nov 26, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | - | - |
| Nov 25, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | -22.09% | - |
| Nov 24, 2025 | 4.06 | 5.16 | 4.06 | 5.16 | 5.16 | 19.72% | 25 |
| Nov 21, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Nov 20, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | - | - |
| Nov 19, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | -20.88% | - |
| Nov 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 23.53% | 25 |
| Nov 17, 2025 | 4.92 | 4.92 | 4.42 | 4.42 | 4.42 | -6.36% | 125 |
| Nov 14, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -2.28% | - |
| Nov 13, 2025 | 4.96 | 4.96 | 4.83 | 4.83 | 4.83 | -2.82% | - |
| Nov 12, 2025 | 5.14 | 5.14 | 4.97 | 4.97 | 4.97 | -3.68% | - |
| Nov 11, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | - | - |
| Nov 10, 2025 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Nov 7, 2025 | 5.26 | 5.32 | 5.24 | 5.24 | 5.24 | -0.76% | 175 |
| Nov 6, 2025 | 5.22 | 5.28 | 5.22 | 5.28 | 5.28 | 2.33% | - |
| Nov 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Nov 4, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Nov 3, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | - | - |
| Oct 31, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | - | 43 |
| Oct 30, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | - | - |
| Oct 29, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | - | - |
| Oct 28, 2025 | 5.32 | 5.32 | 5.14 | 5.14 | 5.14 | -3.75% | - |
| Oct 27, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |