The NAGA Group AG (FRA:N4G0)
Germany · Delayed Price · Currency is EUR 4.580
-0.350 (-7.10%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:N4G0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.11% | - |
| Mar 19, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | -1.04% | - |
| Mar 18, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | -6.80% | - |
| Mar 17, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -5.50% | 1,500 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | - | 50 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Mar 12, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | - |
| Mar 11, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | - |
| Mar 10, 2026 | 1.51 | 1.78 | 1.51 | 1.64 | 1.64 | 6.17% | 1,500 |
| Mar 9, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | -7.51% | - |
| Mar 6, 2026 | 1.61 | 1.87 | 1.61 | 1.67 | 1.67 | 3.42% | 1,000 |
| Mar 5, 2026 | 1.79 | 1.79 | 1.61 | 1.61 | 1.61 | -9.80% | - |
| Mar 4, 2026 | 1.58 | 1.79 | 1.58 | 1.79 | 1.79 | 3.18% | - |
| Mar 3, 2026 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -7.49% | 5,680 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Feb 27, 2026 | 2.17 | 2.17 | 1.93 | 1.93 | 1.93 | -11.87% | - |
| Feb 26, 2026 | 2.40 | 2.40 | 2.19 | 2.19 | 2.19 | -8.75% | - |
| Feb 25, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 570 |
| Feb 24, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | -5.35% | 150 |
| Feb 23, 2026 | 2.58 | 2.58 | 2.43 | 2.43 | 2.43 | -7.60% | - |
| 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 | - | - |