The NAGA Group AG (FRA:N4G0)
Germany · Delayed Price · Currency is EUR 2.860
+0.050 (1.78%)
Last updated: Jun 4, 2026, 1:55 PM CET
FRA:N4G0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.90 | 2.90 | 2.81 | 2.81 | - | 1.08% | 608 |
| Jun 2, 2026 | 2.69 | 2.78 | 2.69 | 2.78 | 2.78 | -7.02% | - |
| Jun 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 6.03% | - |
| May 29, 2026 | 2.96 | 2.96 | 2.82 | 2.82 | 2.82 | - | - |
| May 28, 2026 | 2.99 | 2.99 | 2.82 | 2.82 | 2.82 | -7.54% | - |
| May 27, 2026 | 3.02 | 3.05 | 2.99 | 3.05 | 3.05 | -1.61% | - |
| May 26, 2026 | 3.19 | 3.40 | 2.90 | 3.10 | 3.10 | -2.82% | 12,600 |
| May 25, 2026 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -0.93% | - |
| May 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| May 21, 2026 | 3.19 | 3.32 | 3.19 | 3.22 | 3.22 | 0.94% | 22 |
| May 20, 2026 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | -5.34% | 6 |
| May 19, 2026 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 1.51% | 5 |
| May 18, 2026 | 3.17 | 3.32 | 3.17 | 3.32 | 3.32 | 3.11% | - |
| May 15, 2026 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 2.55% | - |
| May 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.18% | - |
| May 12, 2026 | 3.39 | 3.39 | 3.21 | 3.21 | 3.21 | -5.03% | 31 |
| May 11, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | -17.16% | - |
| May 8, 2026 | 3.55 | 4.08 | 3.55 | 4.08 | 4.08 | 9.97% | 582 |
| May 7, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.34% | - |
| May 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.37% | - |
| May 5, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 3.70% | - |
| May 4, 2026 | 3.72 | 3.72 | 3.51 | 3.51 | 3.51 | -5.39% | - |
| Apr 30, 2026 | 4.11 | 4.11 | 3.71 | 3.71 | 3.71 | -11.03% | - |
| Apr 29, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -0.24% | 147 |
| Apr 28, 2026 | 3.72 | 4.18 | 3.72 | 4.18 | 4.18 | 11.47% | - |
| Apr 27, 2026 | 4.49 | 4.49 | 3.75 | 3.75 | 3.75 | -23.00% | 1,271 |
| Apr 24, 2026 | 4.67 | 4.88 | 4.67 | 4.87 | 4.87 | 4.06% | 4,335 |
| Apr 23, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.68 | 2.18% | - |
| Apr 22, 2026 | 4.97 | 4.97 | 4.58 | 4.58 | 4.58 | - | 180 |
| Apr 21, 2026 | 3.51 | 4.82 | 3.51 | 4.58 | 4.58 | 27.58% | 1,140 |
| Apr 20, 2026 | 4.55 | 4.55 | 3.59 | 3.59 | 3.59 | -26.58% | 2,637 |
| Apr 17, 2026 | 4.98 | 5.52 | 4.89 | 4.89 | 4.89 | 0.62% | 760 |
| Apr 16, 2026 | 5.48 | 6.36 | 4.86 | 4.86 | 4.86 | 27.56% | 614 |
| Apr 15, 2026 | 1.69 | 3.81 | 1.69 | 3.81 | 3.81 | 184.33% | 1,955 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.25% | - |
| Apr 13, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 5.32% | 40 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 420 |
| Apr 8, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 7.79% | - |
| Apr 7, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 5 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -13.36% | - |
| Apr 1, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.97% | - |
| Mar 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.26% | - |
| Mar 25, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 4.40% | - |
| Mar 24, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.80% | - |
| Mar 23, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -0.36% | - |