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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.63	0.67	0.67	0.67	0.63	70,923
September 25, 2025	0.64	0.64	0.64	0.66	0.61	80,345
September 24, 2025	0.63	0.65	0.65	0.65	0.63	124,821
September 23, 2025	0.65	0.64	0.64	0.65	0.63	100,498
September 22, 2025	0.63	0.65	0.65	0.65	0.62	296,380
September 19, 2025	0.63	0.65	0.65	0.66	0.61	211,931
September 18, 2025	0.65	0.65	0.65	0.65	0.63	228,359
September 17, 2025	0.61	0.64	0.64	0.65	0.6	56,703
September 16, 2025	0.64	0.63	0.63	0.65	0.63	119,330
September 15, 2025	0.6	0.62	0.62	0.64	0.57	116,767
September 12, 2025	0.61	0.58	0.58	0.61	0.55	9,053
September 11, 2025	0.57	0.59	0.59	0.61	0.57	7,931
September 10, 2025	0.57	0.59	0.59	0.62	0.57	19,569
September 09, 2025	0.57	0.58	0.58	0.62	0.57	24,581
September 08, 2025	0.6	0.61	0.61	0.64	0.59	7,974
September 05, 2025	0.64	0.62	0.62	0.64	0.6	25,325
September 04, 2025	0.61	0.64	0.64	0.65	0.59	2,670
September 03, 2025	0.62	0.61	0.61	0.62	0.54	51,111
September 02, 2025	0.61	0.62	0.62	0.62	0.61	734
September 01, 2025	0.65	0.6	0.6	0.65	0.58	23,669
August 29, 2025	0.65	0.61	0.61	0.65	0.61	765
August 28, 2025	0.66	0.64	0.64	0.66	0.63	11,753
August 27, 2025	0.63	0.64	0.64	0.66	0.61	2,569
August 26, 2025	0.64	0.63	0.63	0.64	0.61	11,582
August 25, 2025	0.65	0.64	0.64	0.65	0.63	5,198
August 22, 2025	0.67	0.65	0.65	0.67	0.62	2,643
August 21, 2025	0.67	0.62	0.62	0.67	0.62	18,794
August 20, 2025	0.64	0.62	0.62	0.67	0.62	17,719
August 19, 2025	0.67	0.63	0.63	0.68	0.62	21,408
August 18, 2025	0.63	0.65	0.65	0.67	0.63	16,218
August 15, 2025	0.64	0.62	0.62	0.69	0.62	22,276
August 14, 2025	0.63	0.6	0.6	0.66	0.54	44,194
August 13, 2025	0.67	0.64	0.64	0.68	0.63	11,452
August 12, 2025	0.65	0.67	0.67	0.67	0.6	7,040
August 11, 2025	0.6	0.65	0.65	0.65	0.6	6,454
August 08, 2025	0.67	0.6	0.6	0.67	0.6	9,152
August 07, 2025	0.65	0.67	0.67	0.67	0.65	20,720
August 06, 2025	0.65	0.66	0.66	0.68	0.65	1,162
August 05, 2025	0.66	0.66	0.66	0.66	0.65	2,850
August 04, 2025	0.66	0.68	0.68	0.68	0.65	20,664
August 01, 2025	0.68	0.68	0.68	0.68	0.66	6,789
July 31, 2025	0.66	0.68	0.68	0.69	0.66	30,347
July 30, 2025	0.68	0.69	0.69	0.69	0.68	33,886
July 29, 2025	0.68	0.68	0.68	0.69	0.68	4,377
July 28, 2025	0.69	0.68	0.68	0.72	0.68	66,178
July 25, 2025	0.69	0.66	0.66	0.69	0.66	8,447
July 24, 2025	0.7	0.69	0.69	0.73	0.65	171,931
July 23, 2025	0.71	0.72	0.72	0.72	0.69	71,304
July 22, 2025	0.72	0.72	0.72	0.73	0.69	25,382
July 21, 2025	0.72	0.72	0.72	0.75	0.72	16,877
July 18, 2025	0.74	0.72	0.72	0.76	0.72	21,327
July 17, 2025	0.78	0.72	0.72	0.78	0.71	59,063
July 16, 2025	0.75	0.73	0.73	0.79	0.7	128,013
July 15, 2025	0.73	0.7	0.7	0.75	0.7	72,653
July 14, 2025	0.69	0.7	0.7	0.73	0.69	9,216
July 11, 2025	0.68	0.69	0.69	0.73	0.68	18,739
July 10, 2025	0.73	0.68	0.68	0.73	0.68	9,492
July 09, 2025	0.74	0.72	0.72	0.75	0.72	11,821
July 08, 2025	0.73	0.73	0.73	0.75	0.73	3,295
July 07, 2025	0.75	0.73	0.73	0.75	0.73	116

The NAGA Group AG (N4G.DE) XETRA