THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.280 | 3.320 | 3.100 | 3.120 | 3.120 | 5,006 |
| 2026-07-24 | 3.300 | 3.510 | 3.290 | 3.290 | 3.290 | 5,192 |
| 2026-07-23 | 3.000 | 3.750 | 3.000 | 3.300 | 3.300 | 29,160 |
| 2026-07-22 | 3.000 | 3.000 | 2.850 | 2.860 | 2.860 | 1,489 |
| 2026-07-21 | 2.840 | 3.000 | 2.840 | 2.890 | 2.890 | 50 |
| 2026-07-20 | 2.860 | 3.080 | 2.860 | 2.860 | 2.860 | 1,958 |
| 2026-07-17 | 3.000 | 3.100 | 2.860 | 2.860 | 2.860 | 1,957 |
| 2026-07-16 | 2.860 | 3.000 | 2.860 | 2.910 | 2.910 | 2,207 |
| 2026-07-15 | 3.220 | 3.230 | 2.870 | 2.890 | 2.890 | 8,883 |
| 2026-07-14 | 3.390 | 3.450 | 3.220 | 3.230 | 3.230 | 3,166 |
| 2026-07-13 | 3.500 | 3.500 | 3.270 | 3.390 | 3.390 | 813 |
| 2026-07-10 | 3.530 | 3.550 | 3.350 | 3.350 | 3.350 | 3,178 |
| 2026-07-09 | 3.690 | 3.860 | 3.550 | 3.730 | 3.730 | 16,946 |
| 2026-07-08 | 3.440 | 3.540 | 3.310 | 3.460 | 3.460 | 3,511 |
| 2026-07-07 | 3.250 | 3.420 | 3.030 | 3.270 | 3.270 | 4,140 |
| 2026-07-06 | 3.500 | 3.700 | 3.350 | 3.400 | 3.400 | 1,655 |
| 2026-07-03 | 3.630 | 3.700 | 3.510 | 3.600 | 3.600 | 923 |
| 2026-07-02 | 3.850 | 3.850 | 3.420 | 3.580 | 3.580 | 9,522 |
| 2026-07-01 | 3.180 | 4.000 | 3.180 | 4.000 | 4.000 | 25,206 |
| 2026-06-30 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 9,883 |
| 2026-06-29 | 2.880 | 2.900 | 2.750 | 2.900 | 2.900 | 14,188 |
| 2026-06-26 | 2.720 | 2.900 | 2.700 | 2.810 | 2.810 | 11,435 |
| 2026-06-25 | 2.640 | 2.800 | 2.640 | 2.720 | 2.720 | 10,290 |
| 2026-06-24 | 2.770 | 2.780 | 2.680 | 2.680 | 2.680 | 3,343 |
| 2026-06-23 | 2.780 | 2.780 | 2.600 | 2.700 | 2.700 | 403 |
| 2026-06-22 | 2.600 | 2.670 | 2.600 | 2.610 | 2.610 | 8,730 |
| 2026-06-19 | 2.600 | 2.600 | 2.550 | 2.550 | 2.550 | 3,716 |
| 2026-06-18 | 2.540 | 2.590 | 2.460 | 2.570 | 2.570 | 1,642 |
| 2026-06-17 | 2.620 | 2.620 | 2.540 | 2.540 | 2.540 | 3,830 |
| 2026-06-16 | 2.790 | 2.800 | 2.640 | 2.710 | 2.710 | 217 |
| 2026-06-15 | 2.800 | 2.800 | 2.680 | 2.720 | 2.720 | 3,684 |
| 2026-06-12 | 2.710 | 2.800 | 2.700 | 2.750 | 2.750 | 3,341 |
| 2026-06-11 | 2.890 | 2.890 | 2.750 | 2.750 | 2.750 | 7,543 |
| 2026-06-10 | 2.900 | 2.900 | 2.830 | 2.830 | 2.830 | 1,428 |
| 2026-06-09 | 2.880 | 3.080 | 2.860 | 2.860 | 2.860 | 5,333 |
| 2026-06-08 | 2.980 | 3.100 | 2.860 | 2.890 | 2.890 | 13,574 |
| 2026-06-05 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 2,517 |
| 2026-06-04 | 2.860 | 2.900 | 2.810 | 2.810 | 2.810 | 2,304 |
| 2026-06-03 | 2.900 | 2.900 | 2.810 | 2.810 | 2.810 | 638 |
| 2026-06-02 | 2.940 | 2.940 | 2.770 | 2.860 | 2.860 | 6,243 |
| 2026-06-01 | 2.840 | 3.000 | 2.770 | 2.850 | 2.850 | 5,763 |
| 2026-05-29 | 3.000 | 3.040 | 2.940 | 2.970 | 2.970 | 2,199 |
| 2026-05-28 | 3.050 | 3.130 | 2.900 | 3.020 | 3.020 | 4,487 |
| 2026-05-27 | 3.220 | 3.220 | 3.010 | 3.010 | 3.010 | 13,671 |
| 2026-05-26 | 3.320 | 3.320 | 3.130 | 3.130 | 3.130 | 6,605 |
| 2026-05-25 | 3.220 | 3.300 | 3.220 | 3.240 | 3.240 | 196 |
| 2026-05-22 | 3.300 | 3.330 | 3.280 | 3.280 | 3.280 | 1,847 |
| 2026-05-21 | 3.300 | 3.340 | 3.290 | 3.290 | 3.290 | 2,865 |
| 2026-05-20 | 3.480 | 3.500 | 3.300 | 3.300 | 3.300 | 5,521 |
| 2026-05-19 | 3.390 | 3.490 | 3.350 | 3.350 | 3.350 | 425 |
| 2026-05-18 | 3.350 | 3.490 | 3.350 | 3.420 | 3.420 | 1,346 |
| 2026-05-15 | 3.400 | 3.460 | 3.280 | 3.410 | 3.410 | 6,215 |
| 2026-05-14 | 3.100 | 3.610 | 3.060 | 3.450 | 3.450 | 7,470 |
| 2026-05-13 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 55 |
| 2026-05-12 | 3.440 | 3.480 | 3.210 | 3.310 | 3.310 | 19,088 |
| 2026-05-11 | 3.200 | 3.420 | 3.030 | 3.200 | 3.200 | 30,070 |
| 2026-05-08 | 3.660 | 3.820 | 3.200 | 3.290 | 3.290 | 27,647 |
| 2026-05-07 | 3.700 | 3.880 | 3.610 | 3.800 | 3.800 | 5,612 |
| 2026-05-06 | 3.790 | 3.910 | 3.700 | 3.890 | 3.890 | 19,231 |
| 2026-05-05 | 3.850 | 3.990 | 3.750 | 3.870 | 3.870 | 9,415 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.