THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.000 | 3.180 | 2.920 | 2.970 | 2.970 | 5,768 |
| 2026-02-03 | 2.810 | 2.910 | 2.810 | 2.910 | 2.910 | 1,043 |
| 2026-02-02 | 3.000 | 3.050 | 2.830 | 2.930 | 2.930 | 8,606 |
| 2026-01-30 | 3.180 | 3.200 | 3.120 | 3.180 | 3.180 | 4,827 |
| 2026-01-29 | 3.000 | 3.290 | 3.000 | 3.170 | 3.170 | 19,392 |
| 2026-01-28 | 3.090 | 3.090 | 2.940 | 2.950 | 2.950 | 300 |
| 2026-01-27 | 2.905 | 3.100 | 2.905 | 3.100 | 3.100 | 6,294 |
| 2026-01-26 | 2.880 | 3.000 | 2.840 | 2.920 | 2.920 | 2,894 |
| 2026-01-23 | 2.960 | 2.960 | 2.840 | 2.915 | 2.915 | 22 |
| 2026-01-22 | 2.900 | 3.025 | 2.900 | 3.025 | 3.025 | 8,471 |
| 2026-01-21 | 3.095 | 3.115 | 2.900 | 3.010 | 3.010 | 2,798 |
| 2026-01-20 | 3.020 | 3.045 | 2.940 | 3.045 | 3.045 | 665 |
| 2026-01-19 | 2.990 | 3.200 | 2.940 | 2.980 | 2.980 | 2,443 |
| 2026-01-16 | 3.010 | 3.225 | 3.000 | 3.110 | 3.110 | 4,519 |
| 2026-01-15 | 3.150 | 3.225 | 2.990 | 3.215 | 3.215 | 4,337 |
| 2026-01-14 | 3.100 | 3.100 | 3.000 | 3.050 | 3.050 | 317 |
| 2026-01-13 | 3.005 | 3.200 | 3.005 | 3.080 | 3.080 | 880 |
| 2026-01-12 | 3.035 | 3.200 | 3.005 | 3.090 | 3.090 | 3,161 |
| 2026-01-09 | 3.100 | 3.170 | 2.960 | 3.105 | 3.105 | 2,604 |
| 2026-01-08 | 3.200 | 3.200 | 2.955 | 3.135 | 3.135 | 2,218 |
| 2026-01-07 | 3.100 | 3.200 | 3.005 | 3.105 | 3.105 | 688 |
| 2026-01-06 | 3.100 | 3.200 | 3.100 | 3.150 | 3.150 | 592 |
| 2026-01-05 | 3.100 | 3.200 | 3.000 | 3.150 | 3.150 | 973 |
| 2026-01-02 | 2.800 | 3.160 | 2.600 | 3.050 | 3.050 | 7,285 |
| 2025-12-30 | 2.990 | 3.000 | 2.720 | 2.885 | 2.885 | 5,457 |
| 2025-12-29 | 3.140 | 3.290 | 2.750 | 2.820 | 2.820 | 8,858 |
| 2025-12-23 | 3.245 | 3.290 | 3.050 | 3.215 | 3.215 | 2,389 |
| 2025-12-22 | 3.100 | 3.260 | 3.020 | 3.125 | 3.125 | 1,027 |
| 2025-12-19 | 3.220 | 3.290 | 3.150 | 3.175 | 3.175 | 505 |
| 2025-12-18 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2025-12-17 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2025-12-16 | 3.020 | 3.290 | 3.020 | 3.175 | 3.175 | 126 |
| 2025-12-15 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2025-12-12 | 0.350 | 0.370 | 0.320 | 0.350 | 3.500 | 12,472 |
| 2025-12-11 | 0.400 | 0.400 | 0.352 | 0.380 | 3.800 | 3,260 |
| 2025-12-10 | 0.400 | 0.410 | 0.390 | 0.410 | 4.100 | 4,828 |
| 2025-12-09 | 0.410 | 0.426 | 0.400 | 0.426 | 4.260 | 3,124 |
| 2025-12-08 | 0.402 | 0.440 | 0.402 | 0.424 | 4.240 | 1,646 |
| 2025-12-05 | 0.410 | 0.437 | 0.410 | 0.426 | 4.260 | 2,939 |
| 2025-12-04 | 0.415 | 0.440 | 0.415 | 0.440 | 4.400 | 92 |
| 2025-12-03 | 0.410 | 0.440 | 0.410 | 0.434 | 4.340 | 1,807 |
| 2025-12-02 | 0.410 | 0.440 | 0.410 | 0.428 | 4.280 | 1,236 |
| 2025-12-01 | 0.410 | 0.440 | 0.410 | 0.425 | 4.250 | 735 |
| 2025-11-28 | 0.410 | 0.440 | 0.410 | 0.425 | 4.250 | 2,351 |
| 2025-11-27 | 0.440 | 0.440 | 0.439 | 0.439 | 4.390 | 105 |
| 2025-11-26 | 0.410 | 0.410 | 0.410 | 0.410 | 4.100 | 0 |
| 2025-11-25 | 0.425 | 0.440 | 0.410 | 0.410 | 4.100 | 5,228 |
| 2025-11-24 | 0.438 | 0.438 | 0.438 | 0.438 | 4.380 | 0 |
| 2025-11-21 | 0.460 | 0.460 | 0.435 | 0.438 | 4.380 | 2,518 |
| 2025-11-20 | 0.470 | 0.504 | 0.460 | 0.465 | 4.650 | 744 |
| 2025-11-19 | 0.450 | 0.465 | 0.450 | 0.465 | 4.650 | 222 |
| 2025-11-18 | 0.481 | 0.481 | 0.440 | 0.450 | 4.500 | 2,957 |
| 2025-11-17 | 0.510 | 0.510 | 0.490 | 0.491 | 4.910 | 668 |
| 2025-11-14 | 0.502 | 0.510 | 0.490 | 0.495 | 4.950 | 3,221 |
| 2025-11-13 | 0.520 | 0.520 | 0.520 | 0.520 | 5.200 | 0 |
| 2025-11-12 | 0.510 | 0.530 | 0.510 | 0.520 | 5.200 | 3,156 |
| 2025-11-11 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 0 |
| 2025-11-10 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 0 |
| 2025-11-07 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 0 |
| 2025-11-06 | 0.530 | 0.578 | 0.530 | 0.570 | 5.700 | 6,226 |
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.