The NAGA Group AG (ETR:N4G0)
Germany
· Delayed Price · Currency is EUR 4.140
-0.040 (-0.96%)
Apr 29, 2026, 5:35 PM CET
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.02 | 4.53 | 3.71 | 4.34 | - | 3.83% | 16,332 |
| Apr 28, 2026 | 3.51 | 4.78 | 3.51 | 4.18 | 4.18 | 14.84% | 8,430 |
| Apr 27, 2026 | 4.60 | 4.69 | 3.54 | 3.64 | 3.64 | -20.52% | 33,329 |
| Apr 24, 2026 | 4.92 | 5.14 | 4.58 | 4.58 | 4.58 | -7.10% | 30,871 |
| Apr 23, 2026 | 4.68 | 5.00 | 4.68 | 4.93 | 4.93 | 2.71% | 13,838 |
| Apr 22, 2026 | 4.88 | 5.00 | 4.58 | 4.80 | 4.80 | - | 6,395 |
| Apr 21, 2026 | 3.48 | 5.30 | 3.13 | 4.80 | 4.80 | 16.22% | 63,510 |
| Apr 20, 2026 | 4.67 | 4.92 | 4.11 | 4.13 | 4.13 | -14.85% | 28,055 |
| Apr 17, 2026 | 5.72 | 5.86 | 4.46 | 4.85 | 4.85 | -2.61% | 64,482 |
| Apr 16, 2026 | 5.16 | 6.00 | 4.00 | 4.98 | 4.98 | 42.29% | 126,719 |
| Apr 15, 2026 | 1.85 | 4.00 | 1.85 | 3.50 | 3.50 | 88.68% | 124,159 |
| Apr 14, 2026 | 1.57 | 2.02 | 1.57 | 1.86 | 1.86 | 24.50% | 26,774 |
| Apr 13, 2026 | 1.41 | 1.56 | 1.41 | 1.49 | 1.49 | 9.96% | 17,943 |
| Apr 10, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 4,610 |
| Apr 9, 2026 | 1.35 | 1.44 | 1.31 | 1.37 | 1.37 | -2.15% | 7,368 |
| Apr 8, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | - | 2,669 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | 0.72% | 2,799 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -2.46% | 3,596 |
| Apr 1, 2026 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 1.79% | 5,441 |
| Mar 31, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -0.36% | 1,330 |
| Mar 30, 2026 | 1.46 | 1.51 | 1.40 | 1.40 | 1.40 | - | 8,341 |
| Mar 27, 2026 | 1.44 | 1.50 | 1.40 | 1.40 | 1.40 | -2.78% | 5,687 |
| Mar 26, 2026 | 1.45 | 1.56 | 1.44 | 1.44 | 1.44 | -4.00% | 11,199 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | 1.35% | 9,407 |
| Mar 24, 2026 | 1.42 | 1.66 | 1.42 | 1.48 | 1.48 | 4.96% | 25,594 |
| Mar 23, 2026 | 1.37 | 1.47 | 1.34 | 1.41 | 1.41 | -0.70% | 12,738 |
| Mar 20, 2026 | 1.50 | 1.55 | 1.40 | 1.42 | 1.42 | -5.33% | 9,544 |
| Mar 19, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 2,263 |
| Mar 18, 2026 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | - | 14,222 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -4.32% | 6,821 |
| Mar 16, 2026 | 1.67 | 1.73 | 1.59 | 1.62 | 1.62 | -1.22% | 39,490 |
| Mar 13, 2026 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | - | 4,619 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 12 |
| Mar 11, 2026 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -6.25% | 7,570 |
| Mar 10, 2026 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 3.53% | 17,415 |
| Mar 9, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 2.41% | 12,145 |
| Mar 6, 2026 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -7.78% | 10,373 |
| Mar 5, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | - | 6,349 |
| Mar 4, 2026 | 1.65 | 1.87 | 1.65 | 1.80 | 1.80 | 7.46% | 7,289 |
| Mar 3, 2026 | 1.80 | 1.96 | 1.66 | 1.68 | 1.68 | -14.54% | 19,604 |
| Mar 2, 2026 | 2.03 | 2.09 | 1.96 | 1.96 | 1.96 | -2.97% | 1,452 |
| Feb 27, 2026 | 2.11 | 2.22 | 2.02 | 2.02 | 2.02 | -9.01% | 8,995 |
| Feb 26, 2026 | 2.49 | 2.50 | 2.20 | 2.22 | 2.22 | -8.64% | 7,968 |
| Feb 25, 2026 | 2.41 | 2.52 | 2.31 | 2.43 | 2.43 | - | 9,434 |
| Feb 24, 2026 | 2.53 | 2.53 | 2.43 | 2.43 | 2.43 | 0.83% | 746 |
| Feb 23, 2026 | 2.49 | 2.60 | 2.41 | 2.41 | 2.41 | -2.82% | 11,655 |
| Feb 20, 2026 | 2.60 | 2.60 | 2.41 | 2.48 | 2.48 | -4.62% | 9,989 |
| Feb 19, 2026 | 2.79 | 2.80 | 2.60 | 2.60 | 2.60 | -4.76% | 11,768 |
| Feb 18, 2026 | 2.80 | 2.80 | 2.70 | 2.73 | 2.73 | 2.25% | 10,222 |
| Feb 17, 2026 | 2.80 | 2.80 | 2.65 | 2.67 | 2.67 | -4.30% | 2,482 |
| Feb 16, 2026 | 2.92 | 2.92 | 2.72 | 2.79 | 2.79 | -2.45% | 5,791 |
| Feb 13, 2026 | 3.00 | 3.00 | 2.80 | 2.86 | 2.86 | -2.05% | 10,721 |
| Feb 12, 2026 | 2.67 | 2.99 | 2.67 | 2.92 | 2.92 | 8.96% | 26,795 |
| Feb 11, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 2.68% | 3,756 |
| Feb 10, 2026 | 2.82 | 2.82 | 2.45 | 2.61 | 2.61 | -9.38% | 10,578 |
| Feb 9, 2026 | 2.86 | 2.95 | 2.82 | 2.88 | 2.88 | 1.05% | 9,006 |
| Feb 6, 2026 | 2.99 | 2.99 | 2.85 | 2.85 | 2.85 | -4.04% | 2,179 |
| Feb 5, 2026 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | - | 67 |
| Feb 4, 2026 | 3.00 | 3.18 | 2.92 | 2.97 | 2.97 | 2.06% | 5,768 |
| Feb 3, 2026 | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | -0.68% | 1,043 |
| Feb 2, 2026 | 3.00 | 3.05 | 2.83 | 2.93 | 2.93 | -7.86% | 8,324 |
| Jan 30, 2026 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | 0.32% | 4,827 |
| Jan 29, 2026 | 3.00 | 3.29 | 3.00 | 3.17 | 3.17 | 7.46% | 19,392 |
| Jan 28, 2026 | 3.09 | 3.09 | 2.94 | 2.95 | 2.95 | -4.84% | 300 |
| Jan 27, 2026 | 2.91 | 3.10 | 2.91 | 3.10 | 3.10 | 6.16% | 6,294 |
| Jan 26, 2026 | 2.88 | 3.00 | 2.84 | 2.92 | 2.92 | 0.17% | 2,894 |
| Jan 23, 2026 | 2.96 | 2.96 | 2.84 | 2.92 | 2.92 | -3.64% | 22 |
| Jan 22, 2026 | 2.90 | 3.03 | 2.90 | 3.03 | 3.03 | 0.50% | 8,471 |
| Jan 21, 2026 | 3.10 | 3.12 | 2.90 | 3.01 | 3.01 | -1.15% | 2,798 |
| Jan 20, 2026 | 3.02 | 3.05 | 2.94 | 3.05 | 3.05 | 2.18% | 665 |
| Jan 19, 2026 | 2.99 | 3.20 | 2.94 | 2.98 | 2.98 | -4.18% | 2,443 |
| Jan 16, 2026 | 3.01 | 3.23 | 3.00 | 3.11 | 3.11 | -3.27% | 4,519 |
| Jan 15, 2026 | 3.15 | 3.23 | 2.99 | 3.22 | 3.22 | 5.41% | 4,337 |
| Jan 14, 2026 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -0.97% | 317 |
| Jan 13, 2026 | 3.01 | 3.20 | 3.01 | 3.08 | 3.08 | -0.32% | 850 |
| Jan 12, 2026 | 3.04 | 3.20 | 3.01 | 3.09 | 3.09 | -0.48% | 3,161 |
| Jan 9, 2026 | 3.10 | 3.17 | 2.96 | 3.11 | 3.11 | -0.96% | 2,604 |
| Jan 8, 2026 | 3.20 | 3.20 | 2.96 | 3.14 | 3.14 | 0.97% | 2,218 |
| Jan 7, 2026 | 3.10 | 3.20 | 3.01 | 3.11 | 3.11 | -1.43% | 688 |
| Jan 6, 2026 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | - | 592 |
| Jan 5, 2026 | 3.10 | 3.20 | 3.00 | 3.15 | 3.15 | 3.28% | 973 |
| Jan 2, 2026 | 2.80 | 3.16 | 2.60 | 3.05 | 3.05 | 5.72% | 7,285 |
| Dec 30, 2025 | 2.99 | 3.00 | 2.72 | 2.89 | 2.89 | 2.30% | 5,457 |
| Dec 29, 2025 | 3.14 | 3.29 | 2.75 | 2.82 | 2.82 | -12.29% | 8,858 |
| Dec 23, 2025 | 3.25 | 3.29 | 3.05 | 3.22 | 3.22 | 2.88% | 2,389 |
| Dec 22, 2025 | 3.10 | 3.26 | 3.02 | 3.13 | 3.13 | -1.57% | 1,027 |
| Dec 19, 2025 | 3.22 | 3.29 | 3.15 | 3.18 | 3.18 | 5.13% | 505 |
| Dec 18, 2025 | 3.10 | 3.18 | 2.20 | 3.02 | 3.02 | -4.73% | 3,182 |
| Dec 17, 2025 | 3.06 | 3.20 | 3.06 | 3.17 | 3.17 | -0.16% | 2,721 |
| Dec 16, 2025 | 3.02 | 3.29 | 3.02 | 3.18 | 3.18 | -6.89% | 126 |
| Dec 15, 2025 | 3.80 | 4.00 | 3.41 | 3.41 | 3.41 | -2.57% | 4,148 |
| Dec 12, 2025 | 3.50 | 3.70 | 3.20 | 3.50 | 3.50 | -7.89% | 12,472 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.52 | 3.80 | 3.80 | -7.32% | 3,260 |
| Dec 10, 2025 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | -3.76% | 3,612 |
| Dec 9, 2025 | 4.10 | 4.26 | 4.00 | 4.26 | 4.26 | 0.47% | 3,124 |
| Dec 8, 2025 | 4.02 | 4.40 | 4.02 | 4.24 | 4.24 | -0.47% | 1,646 |
| Dec 5, 2025 | 4.10 | 4.37 | 4.10 | 4.26 | 4.26 | -3.18% | 2,939 |
| Dec 4, 2025 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 1.38% | 92 |
| Dec 3, 2025 | 4.10 | 4.40 | 4.10 | 4.34 | 4.34 | 1.40% | 1,757 |
| Dec 2, 2025 | 4.10 | 4.40 | 4.10 | 4.28 | 4.28 | 0.71% | 1,236 |