THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.712 | 0.738 | 0.690 | 0.716 | 7.160 | 3,370 |
| 2024-11-22 | 0.740 | 0.740 | 0.712 | 0.720 | 7.200 | 210 |
| 2024-11-21 | 0.704 | 0.750 | 0.704 | 0.716 | 7.160 | 4,156 |
| 2024-11-20 | 0.768 | 0.768 | 0.702 | 0.730 | 7.300 | 3,375 |
| 2024-11-19 | 0.748 | 0.768 | 0.700 | 0.750 | 7.500 | 5,804 |
| 2024-11-18 | 0.740 | 0.748 | 0.710 | 0.722 | 7.220 | 4,046 |
| 2024-11-15 | 0.772 | 0.772 | 0.732 | 0.734 | 7.340 | 1,714 |
| 2024-11-14 | 0.742 | 0.772 | 0.738 | 0.738 | 7.380 | 1,007 |
| 2024-11-13 | 0.736 | 0.772 | 0.732 | 0.734 | 7.340 | 1,540 |
| 2024-11-12 | 0.768 | 0.800 | 0.740 | 0.740 | 7.400 | 3,025 |
| 2024-11-11 | 0.780 | 0.800 | 0.752 | 0.752 | 7.520 | 4,763 |
| 2024-11-08 | 0.798 | 0.798 | 0.754 | 0.776 | 7.760 | 841 |
| 2024-11-07 | 0.752 | 0.820 | 0.752 | 0.762 | 7.620 | 3,108 |
| 2024-11-06 | 0.798 | 0.798 | 0.752 | 0.764 | 7.640 | 856 |
| 2024-11-05 | 0.834 | 0.834 | 0.734 | 0.750 | 7.500 | 2,771 |
| 2024-11-04 | 0.828 | 0.830 | 0.816 | 0.816 | 8.160 | 1,549 |
| 2024-11-01 | 0.854 | 0.854 | 0.810 | 0.816 | 8.160 | 1,423 |
| 2024-10-31 | 0.850 | 0.872 | 0.832 | 0.840 | 8.400 | 2,278 |
| 2024-10-30 | 0.868 | 0.878 | 0.850 | 0.858 | 8.580 | 1,498 |
| 2024-10-29 | 0.852 | 0.884 | 0.846 | 0.858 | 8.580 | 1,285 |
| 2024-10-28 | 0.888 | 0.920 | 0.852 | 0.872 | 8.720 | 2,899 |
| 2024-10-25 | 0.890 | 0.900 | 0.880 | 0.880 | 8.800 | 925 |
| 2024-10-24 | 0.910 | 0.920 | 0.870 | 0.880 | 8.800 | 1,914 |
| 2024-10-23 | 0.890 | 0.912 | 0.888 | 0.900 | 9.000 | 220 |
| 2024-10-22 | 0.860 | 0.940 | 0.860 | 0.896 | 8.960 | 5,052 |
| 2024-10-21 | 0.888 | 0.890 | 0.862 | 0.870 | 8.700 | 866 |
| 2024-10-18 | 0.890 | 0.900 | 0.870 | 0.880 | 8.800 | 1,348 |
| 2024-10-17 | 0.880 | 0.898 | 0.860 | 0.880 | 8.800 | 620 |
| 2024-10-16 | 0.908 | 0.908 | 0.880 | 0.880 | 8.800 | 1,728 |
| 2024-10-15 | 0.890 | 0.910 | 0.890 | 0.908 | 9.080 | 933 |
| 2024-10-14 | 0.864 | 0.918 | 0.864 | 0.898 | 8.980 | 1,736 |
| 2024-10-11 | 0.864 | 0.958 | 0.864 | 0.900 | 9.000 | 1,424 |
| 2024-10-10 | 0.894 | 0.906 | 0.870 | 0.900 | 9.000 | 467 |
| 2024-10-09 | 0.922 | 0.922 | 0.856 | 0.892 | 8.920 | 1,772 |
| 2024-10-08 | 0.910 | 0.950 | 0.870 | 0.922 | 9.220 | 1,684 |
| 2024-10-07 | 0.918 | 0.958 | 0.902 | 0.918 | 9.180 | 873 |
| 2024-10-04 | 0.928 | 0.930 | 0.900 | 0.906 | 9.060 | 4,297 |
| 2024-10-03 | 0.882 | 0.948 | 0.882 | 0.916 | 9.160 | 1,389 |
| 2024-10-02 | 0.920 | 0.940 | 0.884 | 0.912 | 9.120 | 1,106 |
| 2024-10-01 | 0.890 | 0.946 | 0.890 | 0.932 | 9.320 | 385 |
| 2024-09-30 | 1.000 | 1.000 | 0.900 | 0.900 | 9.000 | 8,398 |
| 2024-09-27 | 0.962 | 1.030 | 0.912 | 0.952 | 9.520 | 2,173 |
| 2024-09-26 | 0.962 | 1.035 | 0.962 | 1.000 | 10.000 | 1,235 |
| 2024-09-25 | 0.936 | 1.035 | 0.930 | 1.010 | 10.100 | 4,229 |
| 2024-09-24 | 0.962 | 0.986 | 0.952 | 0.976 | 9.760 | 2,524 |
| 2024-09-23 | 1.020 | 1.050 | 0.950 | 0.950 | 9.500 | 1,474 |
| 2024-09-20 | 1.050 | 1.050 | 0.980 | 0.996 | 9.960 | 4,916 |
| 2024-09-19 | 0.958 | 1.130 | 0.916 | 1.075 | 10.750 | 22,279 |
| 2024-09-18 | 0.962 | 0.978 | 0.918 | 0.936 | 9.360 | 2,500 |
| 2024-09-17 | 0.936 | 0.944 | 0.906 | 0.942 | 9.420 | 2,232 |
| 2024-09-16 | 0.972 | 0.972 | 0.904 | 0.904 | 9.040 | 475 |
| 2024-09-13 | 0.894 | 0.972 | 0.894 | 0.972 | 9.720 | 2,056 |
| 2024-09-12 | 0.918 | 0.930 | 0.872 | 0.892 | 8.920 | 796 |
| 2024-09-11 | 0.938 | 0.938 | 0.900 | 0.930 | 9.300 | 590 |
| 2024-09-10 | 0.892 | 0.940 | 0.880 | 0.900 | 9.000 | 1,059 |
| 2024-09-09 | 0.872 | 0.928 | 0.872 | 0.900 | 9.000 | 3,182 |
| 2024-09-06 | 0.892 | 0.898 | 0.870 | 0.870 | 8.700 | 1,354 |
| 2024-09-05 | 0.820 | 0.890 | 0.782 | 0.856 | 8.560 | 1,438 |
| 2024-09-04 | 0.878 | 0.878 | 0.840 | 0.850 | 8.500 | 1,183 |
| 2024-09-03 | 0.880 | 0.882 | 0.822 | 0.840 | 8.400 | 1,491 |
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.