The NAGA Group AG (LON:0W3X)
London · Delayed Price · Currency is GBP · Price in EUR 2.800
-0.120 (-4.11%)
At close: Jun 3, 2026
LON:0W3X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 6 |
| Jun 2, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 5.42% | 23 |
| Jun 1, 2026 | 2.84 | 2.88 | 2.77 | 2.77 | 2.77 | -6.10% | 10 |
| May 29, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -3.28% | 12 |
| May 28, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 2 |
| May 27, 2026 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -6.23% | 5 |
| May 26, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -0.31% | 3 |
| May 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 8 |
| May 22, 2026 | 3.41 | 3.41 | 3.22 | 3.22 | 3.22 | -3.59% | 92 |
| May 21, 2026 | 3.30 | 3.49 | 3.30 | 3.34 | 3.34 | 0.91% | 14 |
| May 20, 2026 | 3.49 | 3.49 | 3.31 | 3.31 | 3.31 | -5.16% | 26 |
| May 19, 2026 | 3.39 | 3.49 | 3.39 | 3.49 | 3.49 | 3.87% | 31 |
| May 18, 2026 | 3.35 | 3.50 | 3.35 | 3.36 | 3.36 | 0.30% | 14 |
| May 15, 2026 | 3.56 | 3.56 | 3.29 | 3.35 | 3.35 | -1.76% | 63 |
| May 14, 2026 | 3.10 | 3.56 | 3.10 | 3.41 | 3.41 | - | 135 |
| May 12, 2026 | 3.12 | 3.41 | 3.12 | 3.41 | 3.41 | 6.23% | 16 |
| May 11, 2026 | 3.29 | 3.40 | 3.14 | 3.21 | 3.21 | 0.31% | 279 |
| May 8, 2026 | 3.66 | 3.82 | 3.20 | 3.20 | 3.20 | -15.79% | 66 |
| May 7, 2026 | 4.07 | 4.07 | 3.65 | 3.80 | 3.80 | - | 195 |
| May 6, 2026 | 3.78 | 3.85 | 3.70 | 3.80 | 3.80 | 0.26% | 416 |
| May 5, 2026 | 3.85 | 3.94 | 3.79 | 3.79 | 3.79 | -5.01% | 54 |
| May 4, 2026 | 4.00 | 4.12 | 3.91 | 3.99 | 3.99 | -3.39% | 32 |
| Apr 30, 2026 | 3.81 | 4.42 | 3.81 | 4.13 | 4.13 | -5.06% | 124 |
| Apr 29, 2026 | 4.02 | 4.49 | 3.71 | 4.35 | 4.35 | 8.75% | 1,520 |
| Apr 28, 2026 | 3.51 | 4.78 | 3.51 | 4.00 | 4.00 | 12.36% | 3,783 |
| Apr 27, 2026 | 4.58 | 4.79 | 3.56 | 3.56 | 3.56 | -23.77% | 86 |
| Apr 24, 2026 | 4.67 | 5.10 | 4.67 | 4.67 | 4.67 | -3.51% | 2,213 |
| Apr 23, 2026 | 4.68 | 5.00 | 4.68 | 4.84 | 4.84 | 1.04% | 314 |
| Apr 22, 2026 | 4.19 | 4.90 | 4.19 | 4.79 | 4.79 | 6.21% | 868 |
| Apr 21, 2026 | 3.12 | 5.28 | 3.12 | 4.51 | 4.51 | 8.94% | 4,044 |
| Apr 20, 2026 | 4.67 | 4.96 | 4.10 | 4.14 | 4.14 | -15.85% | 1,394 |
| Apr 17, 2026 | 5.20 | 5.60 | 4.40 | 4.92 | 4.92 | 11.82% | 5,462 |
| Apr 16, 2026 | 5.40 | 6.00 | 4.00 | 4.40 | 4.40 | 37.93% | 31,197 |
| Apr 15, 2026 | 1.98 | 4.00 | 1.85 | 3.19 | 3.19 | 82.81% | 42,359 |
| Apr 14, 2026 | 1.58 | 1.75 | 1.58 | 1.75 | 1.75 | 33.21% | 99 |
| Apr 9, 2026 | 1.35 | 1.44 | 1.31 | 1.31 | 1.31 | -9.34% | 10 |
| Apr 8, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 2.48% | 7 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | 1.08% | 1,461 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.12% | 4 |
| Mar 27, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -3.00% | 1,845 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.69% | 20 |
| Mar 24, 2026 | 1.65 | 1.83 | 1.48 | 1.48 | 1.48 | 4.98% | 64 |
| Mar 23, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | -6.33% | 30 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | 50 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -4.98% | 6 |
| Mar 18, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.31% | 1,235 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 30 |
| Mar 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.63% | 29 |
| Mar 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.53% | 1 |
| Mar 10, 2026 | 1.76 | 1.84 | 1.76 | 1.78 | 1.78 | 7.88% | 12 |