The NAGA Group AG (FRA:N4G)
Germany
· Delayed Price · Currency is EUR 0.396
+0.008 (2.06%)
At close: Dec 3, 2025
The NAGA Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.32% | - |
| Dec 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.27% | - |
| Dec 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.75% | - |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -22.09% | - |
| Nov 24, 2025 | 0.41 | 0.52 | 0.41 | 0.52 | 0.52 | 19.72% | 250 |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | - |
| Nov 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -20.88% | - |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 23.53% | 250 |
| Nov 17, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -6.36% | 1,250 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.28% | - |
| Nov 13, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.82% | - |
| Nov 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.68% | - |
| Nov 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | - |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.53% | - |
| Nov 7, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.76% | 1,750 |
| Nov 6, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.33% | - |
| Nov 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 430 |
| Oct 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 28, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.75% | - |
| Oct 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 23, 2025 | 0.60 | 0.60 | 0.53 | 0.53 | 0.53 | -1.84% | 500 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.09% | - |
| Oct 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.36% | - |
| Oct 20, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 16, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.71% | - |
| Oct 15, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -4.42% | - |
| Oct 14, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -5.16% | 3,000 |
| Oct 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.68% | - |
| Oct 10, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.99% | - |
| Oct 9, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -2.89% | 500 |
| Oct 8, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 0.97% | - |
| Oct 7, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.70% | - |
| Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.13% | - |
| Oct 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.99% | - |
| Oct 2, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.29% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.33% | 750 |
| Sep 30, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -0.65% | 1,350 |
| Sep 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | - |
| Sep 26, 2025 | 0.61 | 0.67 | 0.61 | 0.61 | 0.61 | 0.66% | 500 |
| Sep 25, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.99% | - |
| Sep 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.89% | - |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Sep 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.96% | - |
| Sep 19, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.32% | - |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.95% | - |
| Sep 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.33% | 1,000 |
| Sep 16, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 8.48% | - |
| Sep 15, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 10.98% | - |
| Sep 12, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -10.21% | - |
| Sep 11, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 2.16% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.42% | - |
| Sep 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.74% | - |
| Sep 8, 2025 | 0.56 | 0.60 | 0.56 | 0.57 | 0.57 | 0.70% | 5,000 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.35% | - |
| Sep 4, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.70% | - |
| Sep 3, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 5.32% | 7,000 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.70% | 4,500 |
| Sep 1, 2025 | 0.59 | 0.66 | 0.57 | 0.57 | 0.57 | -5.02% | 4,500 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,500 |
| Aug 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.67% | - |
| Aug 27, 2025 | 0.61 | 0.66 | 0.59 | 0.59 | 0.59 | -3.26% | 1,000 |
| Aug 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.99% | - |
| Aug 25, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.94% | - |
| Aug 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 4.38% | - |
| Aug 21, 2025 | 0.59 | 0.66 | 0.59 | 0.59 | 0.59 | - | 65 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.66% | - |
| Aug 19, 2025 | 0.61 | 0.67 | 0.60 | 0.60 | 0.60 | -1.63% | 2,500 |
| Aug 18, 2025 | 0.61 | 0.69 | 0.61 | 0.61 | 0.61 | - | 2,000 |
| Aug 15, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 4.42% | - |
| Aug 14, 2025 | 0.61 | 0.66 | 0.59 | 0.59 | 0.59 | -4.23% | 2,250 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 12, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 5.50% | - |
| Aug 11, 2025 | 0.57 | 0.66 | 0.57 | 0.58 | 0.58 | 5.43% | 3,000 |
| Aug 8, 2025 | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -8.61% | - |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.94% | - |
| Aug 5, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 5.10% | - |
| Aug 4, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -9.82% | 100 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62% | - |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.30% | - |
| Jul 28, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.91% | - |
| Jul 25, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.78% | 200 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.46% | - |
| Jul 23, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 3.64% | - |
| Jul 22, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -4.07% | - |
| Jul 21, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -12.24% | - |
| Jul 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 10.42% | 268 |