The NAGA Group AG (LON:0W3X)
London · Delayed Price · Currency is GBP · Price in EUR 2.880
-0.020 (-0.69%)
At close: Sep 4, 2026
LON:0W3X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.99 | 2.99 | 2.86 | 2.88 | 2.88 | -0.69% | 10 |
| Sep 3, 2026 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -1.36% | 15 |
| Sep 2, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.67% | 106 |
| Sep 1, 2026 | 2.88 | 2.99 | 2.88 | 2.99 | 2.99 | 0.34% | 18 |
| Aug 31, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 1.36% | 2 |
| Aug 28, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 213 |
| Aug 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 1 |
| Aug 26, 2026 | 2.98 | 3.04 | 2.95 | 3.00 | 3.00 | - | 903 |
| Aug 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 17 |
| Aug 24, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -0.33% | 972 |
| Aug 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 5 |
| Aug 20, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -8.01% | 10 |
| Aug 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4.33% | 6 |
| Aug 18, 2026 | 3.38 | 3.38 | 3.20 | 3.23 | 3.23 | 5.56% | 826 |
| Aug 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 4 |
| Aug 14, 2026 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -0.33% | 103 |
| Aug 12, 2026 | 2.92 | 3.08 | 2.92 | 3.07 | 3.07 | -4.06% | 135 |
| Aug 11, 2026 | 3.20 | 3.38 | 3.20 | 3.20 | 3.20 | -3.03% | 38 |
| Aug 10, 2026 | 3.13 | 3.42 | 3.13 | 3.30 | 3.30 | 5.43% | 28 |
| Aug 7, 2026 | 3.19 | 3.30 | 3.13 | 3.13 | 3.13 | -3.69% | 213 |
| Aug 6, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | 6.21% | 5 |
| Aug 5, 2026 | 3.16 | 3.25 | 3.06 | 3.06 | 3.06 | -5.85% | 201 |
| Aug 3, 2026 | 3.00 | 3.30 | 2.91 | 3.25 | 3.25 | 8.33% | 72 |
| Jul 31, 2026 | 3.09 | 3.09 | 2.99 | 3.00 | 3.00 | -2.91% | 108 |
| Jul 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.04% | 1 |
| Jul 29, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.98% | 3 |
| Jul 28, 2026 | 3.14 | 3.14 | 3.01 | 3.03 | 3.03 | -2.88% | 83 |
| Jul 27, 2026 | 3.28 | 3.52 | 3.11 | 3.12 | 3.12 | -5.17% | 226 |
| Jul 24, 2026 | 3.29 | 3.51 | 3.29 | 3.29 | 3.29 | -0.60% | 41 |
| Jul 23, 2026 | 3.38 | 3.75 | 3.31 | 3.31 | 3.31 | 10.70% | 255 |
| Jul 22, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | 5.28% | 86 |
| Jul 21, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.33% | 4 |
| Jul 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 19 |
| Jul 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 29 |
| Jul 16, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | -2.01% | 6 |
| Jul 15, 2026 | 3.39 | 3.39 | 2.98 | 2.98 | 2.98 | -12.09% | 200 |
| Jul 14, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 42 |
| Jul 13, 2026 | 3.50 | 3.50 | 3.32 | 3.39 | 3.39 | -2.87% | 28 |
| Jul 10, 2026 | 3.30 | 3.49 | 3.30 | 3.49 | 3.49 | - | 39 |
| Jul 9, 2026 | 3.69 | 3.69 | 3.49 | 3.49 | 3.49 | 0.87% | 28 |
| Jul 8, 2026 | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | 6.46% | 8 |
| Jul 7, 2026 | 3.25 | 3.25 | 3.04 | 3.25 | 3.25 | -9.22% | 1,829 |
| Jul 6, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -0.83% | 958 |
| Jul 3, 2026 | 3.40 | 3.70 | 3.40 | 3.61 | 3.61 | 0.84% | 427 |
| Jul 2, 2026 | 3.83 | 3.84 | 3.50 | 3.58 | 3.58 | -10.50% | 534 |
| Jul 1, 2026 | 3.43 | 4.00 | 3.43 | 4.00 | 4.00 | 29.03% | 2,340 |
| Jun 30, 2026 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 6.90% | 314 |
| Jun 29, 2026 | 2.88 | 2.90 | 2.70 | 2.90 | 2.90 | 1.40% | 1,046 |
| Jun 26, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 4.76% | 2 |
| Jun 25, 2026 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 5.00% | 146 |