The NAGA Group AG (FRA:N4G0)
Germany · Delayed Price · Currency is EUR 2.940
-0.080 (-2.65%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:N4G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | - | -2.65% | - |
| Aug 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 25, 2026 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 92 |
| Aug 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Aug 21, 2026 | 3.09 | 3.09 | 3.01 | 3.09 | 3.09 | - | 100 |
| Aug 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Aug 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.96% | - |
| Aug 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 17, 2026 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 7.59% | - |
| Aug 14, 2026 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | -3.01% | - |
| Aug 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.64% | 5 |
| Aug 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Aug 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 10, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | - |
| Aug 7, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -5.30% | 100 |
| Aug 6, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 6.29% | - |
| Aug 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Aug 4, 2026 | 3.24 | 3.24 | 3.01 | 3.01 | 3.01 | 7.89% | - |
| Aug 3, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -5.10% | - |
| Jul 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.01% | - |
| Jul 30, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | - |
| Jul 29, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.92% | - |
| Jul 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Jul 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.92% | - |
| Jul 24, 2026 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | -4.86% | - |
| Jul 23, 2026 | 2.81 | 3.62 | 2.81 | 3.29 | 3.29 | 20.07% | 7,200 |
| Jul 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.52% | - |
| Jul 20, 2026 | 3.08 | 3.08 | 2.74 | 2.84 | 2.84 | 3.65% | 12 |
| Jul 17, 2026 | 2.75 | 2.98 | 2.74 | 2.74 | 2.74 | -1.44% | 500 |
| Jul 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -12.30% | - |
| Jul 15, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.46% | 606 |
| Jul 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | - |
| Jul 13, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| Jul 10, 2026 | 3.49 | 3.49 | 3.19 | 3.19 | 3.19 | -11.14% | - |
| Jul 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jul 8, 2026 | 3.19 | 3.59 | 3.19 | 3.59 | 3.59 | 13.25% | 100 |
| Jul 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | - |
| Jul 6, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | -7.73% | - |
| Jul 3, 2026 | 3.35 | 3.62 | 3.35 | 3.62 | 3.62 | 21.48% | - |
| Jul 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -30.70% | - |
| Jul 1, 2026 | 2.87 | 4.40 | 2.87 | 4.30 | 4.30 | 38.26% | 2,000 |
| Jun 30, 2026 | 2.76 | 3.11 | 2.76 | 3.11 | 3.11 | 12.68% | 793 |
| Jun 29, 2026 | 2.58 | 2.76 | 2.58 | 2.76 | 2.76 | 4.55% | - |
| Jun 26, 2026 | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | 5.18% | - |
| Jun 25, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -9.71% | - |
| Jun 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 14.40% | - |
| Jun 23, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.83% | - |
| Jun 22, 2026 | 2.41 | 2.82 | 2.41 | 2.41 | 2.41 | - | 100 |
| Jun 19, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |