The NAGA Group AG - N4G.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	3.1	3.13	3.13	3.26	3.02	1,027
December 19, 2025	3.22	3.17	3.17	3.29	3.15	505
December 18, 2025	3.17	3.17	3.17	3.17	3.17	0
December 17, 2025	3.17	3.17	3.17	3.17	3.17	0
December 16, 2025	3.02	3.17	3.17	3.29	3.02	126
December 15, 2025	3.5	3.5	3.5	3.5	3.5	0
December 12, 2025	0.35	0.35	0.35	0.37	0.32	124,724
December 11, 2025	0.4	0.38	0.38	0.4	0.35	32,608
December 10, 2025	0.4	0.41	0.39	0.41	0.39	48,285
December 09, 2025	0.41	0.43	0.43	0.43	0.4	31,240
December 08, 2025	0.4	0.42	0.42	0.44	0.4	16,465
December 05, 2025	0.41	0.43	0.43	0.44	0.41	29,391
December 04, 2025	0.42	0.44	0.44	0.44	0.42	923
December 03, 2025	0.41	0.43	0.43	0.44	0.41	18,070
December 02, 2025	0.41	0.43	0.43	0.44	0.41	12,360
December 01, 2025	0.41	0.43	0.43	0.44	0.41	7,354
November 28, 2025	0.41	0.43	0.43	0.44	0.41	23,519
November 27, 2025	0.44	0.44	0.44	0.44	0.44	1,059
November 26, 2025	0.41	0.43	0.43	0.44	0.41	12,924
November 25, 2025	0.43	0.41	0.41	0.44	0.41	52,289
November 24, 2025	0.43	0.43	0.43	0.44	0.43	49,813
November 21, 2025	0.46	0.44	0.44	0.46	0.44	25,189
November 20, 2025	0.47	0.47	0.47	0.5	0.46	7,442
November 19, 2025	0.45	0.47	0.47	0.47	0.45	2,220
November 18, 2025	0.48	0.45	0.45	0.48	0.44	29,579
November 17, 2025	0.51	0.49	0.49	0.51	0.49	6,687
November 14, 2025	0.5	0.5	0.5	0.51	0.49	32,211
November 13, 2025	0.51	0.51	0.51	0.52	0.5	22,527
November 12, 2025	0.51	0.52	0.52	0.53	0.51	31,562
November 11, 2025	0.53	0.54	0.54	0.55	0.51	11,985
November 10, 2025	0.53	0.54	0.54	0.55	0.53	38,256
November 07, 2025	0.54	0.56	0.56	0.56	0.54	14,503
November 06, 2025	0.53	0.57	0.57	0.58	0.53	62,260
November 05, 2025	0.53	0.53	0.53	0.57	0.53	10,031
November 04, 2025	0.57	0.55	0.55	0.57	0.53	1,045
November 03, 2025	0.55	0.55	0.55	0.55	0.55	93,808
October 31, 2025	0.52	0.55	0.55	0.55	0.52	4,660
October 30, 2025	0.56	0.54	0.54	0.56	0.54	978
October 29, 2025	0.52	0.56	0.56	0.56	0.52	2,741
October 28, 2025	0.54	0.56	0.56	0.56	0.53	7,027
October 27, 2025	0.54	0.56	0.56	0.57	0.54	5,036
October 24, 2025	0.53	0.57	0.57	0.58	0.53	11,761
October 23, 2025	0.56	0.56	0.56	0.59	0.55	12,110
October 22, 2025	0.56	0.58	0.58	0.59	0.56	7,431
October 21, 2025	0.55	0.58	0.58	0.59	0.55	10,430
October 20, 2025	0.58	0.56	0.56	0.6	0.55	72,334
October 17, 2025	0.58	0.6	0.6	0.61	0.58	8,018
October 16, 2025	0.58	0.61	0.61	0.62	0.58	34,367
October 15, 2025	0.6	0.57	0.57	0.6	0.55	79,317
October 14, 2025	0.61	0.62	0.62	0.62	0.58	17,480
October 13, 2025	0.61	0.6	0.6	0.63	0.6	5,006
October 10, 2025	0.62	0.61	0.61	0.62	0.6	17,555
October 09, 2025	0.62	0.63	0.63	0.63	0.6	10,898
October 08, 2025	0.62	0.63	0.63	0.64	0.62	6,884
October 07, 2025	0.62	0.63	0.63	0.65	0.6	81,302
October 06, 2025	0.62	0.62	0.62	0.64	0.54	62,353
October 03, 2025	0.66	0.61	0.61	0.66	0.6	33,503
October 02, 2025	0.63	0.66	0.66	0.66	0.63	7,477
October 01, 2025	0.65	0.65	0.65	0.65	0.64	38,714
September 30, 2025	0.63	0.66	0.66	0.66	0.63	17,967

The NAGA Group AG (N4G.DE) XETRA