THE NAGA GROUP AG NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.550	0.550	0.550	0.550	5.500	0
2025-11-04	0.568	0.568	0.534	0.550	5.500	104
2025-11-03	0.550	0.550	0.550	0.550	5.500	0
2025-10-31	0.520	0.550	0.520	0.550	5.500	466
2025-10-30	0.558	0.558	0.540	0.540	5.400	99
2025-10-29	0.520	0.560	0.516	0.560	5.600	274
2025-10-28	0.540	0.556	0.530	0.556	5.560	702
2025-10-27	0.540	0.568	0.540	0.558	5.580	503
2025-10-24	0.534	0.578	0.532	0.570	5.700	1,176
2025-10-23	0.560	0.590	0.546	0.556	5.560	1,211
2025-10-22	0.562	0.590	0.562	0.584	5.840	743
2025-10-21	0.552	0.590	0.552	0.576	5.760	1,043
2025-10-20	0.580	0.600	0.550	0.562	5.620	7,233
2025-10-17	0.584	0.610	0.584	0.600	6.000	810
2025-10-16	0.580	0.618	0.580	0.606	6.060	3,436
2025-10-15	0.602	0.602	0.552	0.574	5.740	7,931
2025-10-14	0.606	0.620	0.584	0.620	6.200	1,748
2025-10-13	0.606	0.632	0.604	0.604	6.040	500
2025-10-10	0.616	0.624	0.604	0.612	6.120	1,755
2025-10-09	0.616	0.632	0.602	0.626	6.260	1,089
2025-10-08	0.632	0.632	0.632	0.632	6.320	0
2025-10-07	0.616	0.650	0.600	0.632	6.320	8,130
2025-10-06	0.606	0.606	0.606	0.606	6.060	0
2025-10-03	0.660	0.660	0.600	0.606	6.060	3,350
2025-10-02	0.634	0.664	0.634	0.660	6.600	747
2025-10-01	0.650	0.652	0.636	0.652	6.520	3,871
2025-09-30	0.648	0.648	0.648	0.648	6.480	0
2025-09-29	0.672	0.672	0.632	0.648	6.480	1,212
2025-09-26	0.632	0.670	0.632	0.670	6.700	7,092
2025-09-25	0.638	0.660	0.608	0.642	6.420	8,034
2025-09-24	0.630	0.650	0.630	0.650	6.500	12,482
2025-09-23	0.650	0.650	0.630	0.644	6.440	10,049
2025-09-22	0.650	0.650	0.650	0.650	6.500	0
2025-09-19	0.632	0.660	0.610	0.650	6.500	21,193
2025-09-18	0.650	0.650	0.630	0.650	6.500	22,835
2025-09-17	0.614	0.648	0.602	0.642	6.420	5,670
2025-09-16	0.638	0.650	0.632	0.632	6.320	11,933
2025-09-15	0.596	0.640	0.570	0.620	6.200	11,676
2025-09-12	0.608	0.608	0.550	0.578	5.780	905
2025-09-11	0.572	0.610	0.572	0.590	5.900	793
2025-09-10	0.572	0.620	0.572	0.586	5.860	1,956
2025-09-09	0.570	0.620	0.570	0.580	5.800	2,458
2025-09-08	0.620	0.620	0.620	0.620	6.200	0
2025-09-05	0.636	0.636	0.600	0.620	6.200	2,532
2025-09-04	0.608	0.648	0.590	0.640	6.400	267
2025-09-03	0.620	0.620	0.542	0.610	6.100	5,111
2025-09-02	0.614	0.616	0.614	0.616	6.160	73
2025-09-01	0.650	0.650	0.580	0.604	6.040	2,366
2025-08-29	0.648	0.654	0.610	0.610	6.100	76
2025-08-28	0.660	0.660	0.626	0.640	6.400	1,175
2025-08-27	0.628	0.658	0.610	0.644	6.440	256
2025-08-26	0.640	0.640	0.610	0.628	6.280	1,158
2025-08-25	0.650	0.650	0.630	0.640	6.400	519
2025-08-22	0.674	0.674	0.624	0.650	6.500	264
2025-08-21	0.674	0.674	0.624	0.624	6.240	1,879
2025-08-20	0.640	0.672	0.624	0.624	6.240	1,771
2025-08-19	0.670	0.684	0.624	0.634	6.340	2,140
2025-08-18	0.626	0.674	0.626	0.650	6.500	1,621
2025-08-15	0.640	0.688	0.620	0.624	6.240	2,227
2025-08-14	0.644	0.644	0.644	0.644	6.440	0

← NewerPage 5 of 22 · 1,275 trading daysOlder →

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.