THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.000 | 4.200 | 3.900 | 3.900 | 3.900 | 11,625 |
| 2026-04-30 | 4.500 | 4.500 | 3.850 | 3.900 | 3.900 | 4,261 |
| 2026-04-29 | 4.020 | 4.530 | 3.710 | 4.140 | 4.140 | 16,984 |
| 2026-04-28 | 3.510 | 4.780 | 3.510 | 4.180 | 4.180 | 8,430 |
| 2026-04-27 | 4.600 | 4.690 | 3.540 | 3.640 | 3.640 | 33,329 |
| 2026-04-24 | 4.920 | 5.140 | 4.580 | 4.580 | 4.580 | 32,071 |
| 2026-04-23 | 4.680 | 5.000 | 4.680 | 4.930 | 4.930 | 13,838 |
| 2026-04-22 | 4.880 | 5.000 | 4.580 | 4.800 | 4.800 | 6,395 |
| 2026-04-21 | 3.480 | 5.300 | 3.130 | 4.800 | 4.800 | 63,510 |
| 2026-04-20 | 4.670 | 4.920 | 4.110 | 4.130 | 4.130 | 28,555 |
| 2026-04-17 | 5.720 | 5.860 | 4.460 | 4.850 | 4.850 | 64,532 |
| 2026-04-16 | 5.160 | 6.000 | 4.000 | 4.980 | 4.980 | 126,719 |
| 2026-04-15 | 1.850 | 4.000 | 1.850 | 3.500 | 3.500 | 125,032 |
| 2026-04-14 | 1.570 | 2.020 | 1.570 | 1.855 | 1.855 | 26,774 |
| 2026-04-13 | 1.410 | 1.560 | 1.410 | 1.490 | 1.490 | 17,943 |
| 2026-04-10 | 1.395 | 1.410 | 1.355 | 1.355 | 1.355 | 4,610 |
| 2026-04-09 | 1.350 | 1.435 | 1.310 | 1.365 | 1.365 | 7,368 |
| 2026-04-08 | 1.350 | 1.450 | 1.350 | 1.395 | 1.395 | 2,669 |
| 2026-04-07 | 1.465 | 1.465 | 1.395 | 1.395 | 1.395 | 2,799 |
| 2026-04-02 | 1.440 | 1.450 | 1.385 | 1.385 | 1.385 | 3,596 |
| 2026-04-01 | 1.385 | 1.435 | 1.380 | 1.420 | 1.420 | 5,441 |
| 2026-03-31 | 1.460 | 1.460 | 1.395 | 1.395 | 1.395 | 1,330 |
| 2026-03-30 | 1.460 | 1.505 | 1.400 | 1.400 | 1.400 | 8,341 |
| 2026-03-27 | 1.440 | 1.495 | 1.400 | 1.400 | 1.400 | 5,687 |
| 2026-03-26 | 1.450 | 1.560 | 1.440 | 1.440 | 1.440 | 11,199 |
| 2026-03-25 | 1.530 | 1.530 | 1.435 | 1.500 | 1.500 | 9,407 |
| 2026-03-24 | 1.420 | 1.660 | 1.420 | 1.480 | 1.480 | 25,594 |
| 2026-03-23 | 1.370 | 1.470 | 1.340 | 1.410 | 1.410 | 12,738 |
| 2026-03-20 | 1.500 | 1.550 | 1.400 | 1.420 | 1.420 | 9,544 |
| 2026-03-19 | 1.550 | 1.555 | 1.500 | 1.500 | 1.500 | 2,263 |
| 2026-03-18 | 1.595 | 1.610 | 1.525 | 1.550 | 1.550 | 14,222 |
| 2026-03-17 | 1.600 | 1.610 | 1.525 | 1.550 | 1.550 | 6,821 |
| 2026-03-16 | 1.665 | 1.730 | 1.585 | 1.620 | 1.620 | 39,490 |
| 2026-03-13 | 1.680 | 1.700 | 1.640 | 1.640 | 1.640 | 4,619 |
| 2026-03-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 12 |
| 2026-03-11 | 1.775 | 1.775 | 1.650 | 1.650 | 1.650 | 7,570 |
| 2026-03-10 | 1.720 | 1.800 | 1.720 | 1.760 | 1.760 | 17,415 |
| 2026-03-09 | 1.660 | 1.720 | 1.660 | 1.700 | 1.700 | 12,145 |
| 2026-03-06 | 1.795 | 1.795 | 1.655 | 1.660 | 1.660 | 10,373 |
| 2026-03-05 | 1.805 | 1.845 | 1.800 | 1.800 | 1.800 | 6,349 |
| 2026-03-04 | 1.650 | 1.865 | 1.650 | 1.800 | 1.800 | 7,289 |
| 2026-03-03 | 1.800 | 1.955 | 1.660 | 1.675 | 1.675 | 19,604 |
| 2026-03-02 | 2.030 | 2.090 | 1.960 | 1.960 | 1.960 | 1,452 |
| 2026-02-27 | 2.110 | 2.220 | 2.020 | 2.020 | 2.020 | 8,995 |
| 2026-02-26 | 2.490 | 2.500 | 2.200 | 2.220 | 2.220 | 7,968 |
| 2026-02-25 | 2.410 | 2.520 | 2.310 | 2.430 | 2.430 | 9,434 |
| 2026-02-24 | 2.530 | 2.530 | 2.430 | 2.430 | 2.430 | 746 |
| 2026-02-23 | 2.490 | 2.600 | 2.410 | 2.410 | 2.410 | 11,655 |
| 2026-02-20 | 2.600 | 2.600 | 2.410 | 2.480 | 2.480 | 10,014 |
| 2026-02-19 | 2.790 | 2.800 | 2.600 | 2.600 | 2.600 | 11,768 |
| 2026-02-18 | 2.800 | 2.800 | 2.700 | 2.730 | 2.730 | 10,222 |
| 2026-02-17 | 2.800 | 2.800 | 2.650 | 2.670 | 2.670 | 2,982 |
| 2026-02-16 | 2.920 | 2.920 | 2.720 | 2.790 | 2.790 | 5,791 |
| 2026-02-13 | 3.000 | 3.000 | 2.800 | 2.860 | 2.860 | 10,721 |
| 2026-02-12 | 2.670 | 2.990 | 2.670 | 2.920 | 2.920 | 26,795 |
| 2026-02-11 | 2.600 | 2.680 | 2.600 | 2.680 | 2.680 | 3,756 |
| 2026-02-10 | 2.820 | 2.820 | 2.450 | 2.610 | 2.610 | 10,738 |
| 2026-02-09 | 2.860 | 2.950 | 2.820 | 2.880 | 2.880 | 9,006 |
| 2026-02-06 | 2.990 | 2.990 | 2.850 | 2.850 | 2.850 | 2,419 |
| 2026-02-05 | 2.860 | 2.970 | 2.860 | 2.970 | 2.970 | 67 |
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.