THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.450 | 2.530 | 2.380 | 2.470 | 2.470 | 13,375 |
| 2026-10-16 | 2.500 | 2.550 | 2.450 | 2.480 | 2.480 | 2,129 |
| 2026-10-15 | 2.580 | 2.580 | 2.390 | 2.480 | 2.480 | 14,777 |
| 2026-10-14 | 2.730 | 2.750 | 2.550 | 2.590 | 2.590 | 14,575 |
| 2026-10-13 | 2.780 | 2.880 | 2.600 | 2.600 | 2.600 | 5,932 |
| 2026-10-12 | 2.820 | 2.830 | 2.750 | 2.750 | 2.750 | 4,108 |
| 2026-10-09 | 2.460 | 2.850 | 2.460 | 2.840 | 2.840 | 8,825 |
| 2026-10-08 | 2.520 | 2.580 | 2.420 | 2.420 | 2.420 | 2,502 |
| 2026-10-07 | 2.520 | 2.540 | 2.480 | 2.520 | 2.520 | 976 |
| 2026-10-06 | 2.660 | 2.660 | 2.480 | 2.550 | 2.550 | 5,944 |
| 2026-10-05 | 2.580 | 2.640 | 2.510 | 2.640 | 2.640 | 3,168 |
| 2026-10-02 | 2.690 | 2.690 | 2.600 | 2.600 | 2.600 | 6,086 |
| 2026-10-01 | 2.770 | 2.770 | 2.630 | 2.680 | 2.680 | 2,936 |
| 2026-09-30 | 2.630 | 2.890 | 2.600 | 2.700 | 2.700 | 11,197 |
| 2026-09-29 | 2.660 | 2.660 | 2.500 | 2.550 | 2.550 | 4,282 |
| 2026-09-28 | 2.690 | 2.740 | 2.620 | 2.740 | 2.740 | 1,748 |
| 2026-09-25 | 2.560 | 2.750 | 2.500 | 2.750 | 2.750 | 5,539 |
| 2026-09-24 | 2.750 | 2.750 | 2.510 | 2.620 | 2.620 | 9,598 |
| 2026-09-23 | 2.750 | 2.810 | 2.700 | 2.810 | 2.810 | 4,052 |
| 2026-09-22 | 2.940 | 2.940 | 2.480 | 2.730 | 2.730 | 18,766 |
| 2026-09-21 | 2.850 | 3.010 | 2.800 | 2.880 | 2.880 | 7,920 |
| 2026-09-18 | 2.850 | 2.880 | 2.800 | 2.830 | 2.830 | 3,666 |
| 2026-09-17 | 2.910 | 2.910 | 2.800 | 2.800 | 2.800 | 1,858 |
| 2026-09-16 | 2.980 | 3.000 | 2.830 | 2.910 | 2.910 | 3,957 |
| 2026-09-15 | 2.910 | 3.010 | 2.910 | 2.980 | 2.980 | 3,065 |
| 2026-09-14 | 2.870 | 3.000 | 2.870 | 3.000 | 3.000 | 6,947 |
| 2026-09-11 | 2.930 | 2.930 | 2.840 | 2.920 | 2.920 | 375 |
| 2026-09-10 | 2.900 | 3.000 | 2.830 | 2.960 | 2.960 | 19,142 |
| 2026-09-09 | 2.870 | 2.870 | 2.800 | 2.870 | 2.870 | 1,033 |
| 2026-09-08 | 2.870 | 2.900 | 2.800 | 2.860 | 2.860 | 2,157 |
| 2026-09-07 | 2.850 | 2.960 | 2.840 | 2.840 | 2.840 | 6,256 |
| 2026-09-04 | 2.900 | 3.000 | 2.870 | 2.910 | 2.910 | 8,608 |
| 2026-09-03 | 2.900 | 2.980 | 2.860 | 2.900 | 2.900 | 2,890 |
| 2026-09-02 | 2.990 | 2.990 | 2.910 | 2.910 | 2.910 | 1,928 |
| 2026-09-01 | 2.900 | 3.000 | 2.860 | 3.000 | 3.000 | 8,569 |
| 2026-08-31 | 2.990 | 3.000 | 2.910 | 2.960 | 2.960 | 3,823 |
| 2026-08-28 | 2.960 | 3.000 | 2.940 | 2.990 | 2.990 | 2,807 |
| 2026-08-27 | 2.960 | 2.960 | 2.930 | 2.940 | 2.940 | 2,091 |
| 2026-08-26 | 2.970 | 3.080 | 2.950 | 3.080 | 3.080 | 4,205 |
| 2026-08-25 | 3.000 | 3.090 | 2.960 | 3.080 | 3.080 | 3,294 |
| 2026-08-24 | 3.130 | 3.130 | 3.030 | 3.080 | 3.080 | 2,685 |
| 2026-08-21 | 3.040 | 3.160 | 3.040 | 3.120 | 3.120 | 1,234 |
| 2026-08-20 | 3.100 | 3.160 | 3.010 | 3.100 | 3.100 | 4,309 |
| 2026-08-19 | 3.200 | 3.200 | 3.120 | 3.150 | 3.150 | 3,116 |
| 2026-08-18 | 3.380 | 3.380 | 3.210 | 3.270 | 3.270 | 12,038 |
| 2026-08-17 | 3.050 | 3.380 | 3.050 | 3.380 | 3.380 | 5,334 |
| 2026-08-14 | 3.180 | 3.200 | 3.060 | 3.130 | 3.130 | 3,596 |
| 2026-08-13 | 3.140 | 3.150 | 3.100 | 3.130 | 3.130 | 912 |
| 2026-08-12 | 2.920 | 3.100 | 2.920 | 2.980 | 2.980 | 12,607 |
| 2026-08-11 | 3.200 | 3.200 | 3.060 | 3.200 | 3.200 | 4,364 |
| 2026-08-10 | 3.250 | 3.420 | 3.160 | 3.290 | 3.290 | 16,121 |
| 2026-08-07 | 3.300 | 3.300 | 3.180 | 3.190 | 3.190 | 7,878 |
| 2026-08-06 | 3.300 | 3.390 | 3.250 | 3.290 | 3.290 | 3,483 |
| 2026-08-05 | 3.160 | 3.400 | 3.080 | 3.400 | 3.400 | 11,991 |
| 2026-08-04 | 3.350 | 3.350 | 3.200 | 3.250 | 3.250 | 5,282 |
| 2026-08-03 | 2.910 | 3.480 | 2.890 | 3.300 | 3.300 | 21,852 |
| 2026-07-31 | 2.890 | 3.100 | 2.890 | 3.100 | 3.100 | 4,180 |
| 2026-07-30 | 2.930 | 3.000 | 2.810 | 3.000 | 3.000 | 5,013 |
| 2026-07-29 | 3.100 | 3.100 | 2.960 | 3.030 | 3.030 | 4,669 |
| 2026-07-28 | 3.080 | 3.150 | 3.010 | 3.150 | 3.150 | 2,214 |
Page 1 of 22 · 1,278 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.