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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.67	0.65	0.65	0.67	0.63	12,124
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

The NAGA Group AG (N4G.DE) XETRA