The NAGA Group AG (FRA:N4G0)
Germany · Delayed Price · Currency is EUR 2.830
-0.072 (-2.50%)
At close: Dec 19, 2025
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | - | - |
| Oct 23, 2025 | 6.00 | 6.00 | 5.34 | 5.34 | 5.34 | -1.84% | 50 |
| Oct 22, 2025 | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | -1.09% | - |
| Oct 21, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 0.36% | - |
| Oct 20, 2025 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -1.79% | - |
| Oct 17, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | - | - |
| Oct 16, 2025 | 5.66 | 5.66 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Oct 15, 2025 | 5.86 | 5.86 | 5.62 | 5.62 | 5.62 | -4.42% | - |
| Oct 14, 2025 | 6.20 | 6.20 | 5.88 | 5.88 | 5.88 | -5.16% | 300 |
| Oct 13, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 3.68% | - |