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
2025-02-21	0.564	0.630	0.564	0.608	6.080	1,115
2025-02-20	0.630	0.630	0.560	0.592	5.920	5,533
2025-02-19	0.634	0.634	0.616	0.624	6.240	1,520
2025-02-18	0.628	0.646	0.622	0.626	6.260	3,606
2025-02-17	0.638	0.644	0.616	0.624	6.240	3,424
2025-02-14	0.612	0.638	0.612	0.622	6.220	1,392
2025-02-13	0.624	0.640	0.624	0.626	6.260	4,614
2025-02-12	0.632	0.640	0.624	0.630	6.300	1,137
2025-02-11	0.628	0.650	0.620	0.638	6.380	4,011
2025-02-10	0.634	0.656	0.632	0.636	6.360	855
2025-02-07	0.688	0.688	0.624	0.638	6.380	612
2025-02-06	0.656	0.688	0.650	0.660	6.600	13,093
2025-02-05	0.638	0.700	0.630	0.660	6.600	178,830
2025-02-04	0.638	0.670	0.634	0.638	6.380	9,052
2025-02-03	0.652	0.698	0.640	0.654	6.540	4,802
2025-01-31	0.660	0.698	0.650	0.660	6.600	2,100
2025-01-30	0.688	0.688	0.650	0.660	6.600	902
2025-01-29	0.686	0.686	0.660	0.670	6.700	2,593
2025-01-28	0.676	0.698	0.670	0.670	6.700	2,567
2025-01-27	0.700	0.700	0.676	0.686	6.860	274
2025-01-24	0.692	0.720	0.666	0.688	6.880	8,839
2025-01-23	0.734	0.736	0.690	0.696	6.960	149
2025-01-22	0.748	0.748	0.662	0.696	6.960	1,986
2025-01-21	0.788	0.788	0.706	0.716	7.160	8,440
2025-01-20	0.666	0.874	0.666	0.794	7.940	33,122
2025-01-17	0.698	0.698	0.662	0.670	6.700	300
2025-01-16	0.672	0.678	0.640	0.670	6.700	9,784
2025-01-15	0.688	0.690	0.622	0.640	6.400	4,133
2025-01-14	0.670	0.712	0.670	0.676	6.760	5,196
2025-01-13	0.702	0.718	0.670	0.670	6.700	2,336
2025-01-10	0.728	0.728	0.690	0.706	7.060	489
2025-01-09	0.690	0.728	0.690	0.706	7.060	791
2025-01-08	0.710	0.718	0.692	0.702	7.020	286
2025-01-07	0.716	0.720	0.700	0.706	7.060	507
2025-01-06	0.708	0.718	0.700	0.708	7.080	12,093
2025-01-03	0.712	0.748	0.702	0.708	7.080	2,254
2025-01-02	0.704	0.728	0.702	0.708	7.080	2,001
2024-12-30	0.740	0.750	0.710	0.712	7.120	5,361
2024-12-27	0.720	0.748	0.712	0.742	7.420	1,234
2024-12-23	0.710	0.760	0.710	0.736	7.360	2,061
2024-12-20	0.738	0.798	0.714	0.716	7.160	4,316
2024-12-19	0.758	0.760	0.714	0.756	7.560	639
2024-12-18	0.752	0.760	0.720	0.728	7.280	3,822
2024-12-17	0.748	0.780	0.702	0.746	7.460	5,974
2024-12-16	0.686	0.774	0.686	0.716	7.160	16,780
2024-12-13	0.720	0.720	0.682	0.684	6.840	816
2024-12-12	0.720	0.746	0.700	0.706	7.060	631
2024-12-11	0.748	0.748	0.692	0.692	6.920	1,960
2024-12-10	0.748	0.748	0.710	0.710	7.100	0
2024-12-09	0.748	0.748	0.710	0.710	7.100	906
2024-12-06	0.722	0.752	0.720	0.726	7.260	10,905
2024-12-05	0.748	0.750	0.692	0.712	7.120	3,140
2024-12-04	0.732	0.748	0.718	0.724	7.240	559
2024-12-03	0.682	0.748	0.682	0.730	7.300	559
2024-12-02	0.712	0.740	0.672	0.702	7.020	2,610
2024-11-29	0.716	0.772	0.716	0.730	7.300	166
2024-11-28	0.788	0.790	0.716	0.750	7.500	5,324
2024-11-27	0.700	0.858	0.682	0.770	7.700	20,262
2024-11-26	0.734	0.734	0.688	0.728	7.280	1,647
2024-11-25	0.712	0.738	0.690	0.716	7.160	3,370

← NewerPage 8 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.