Nagarro SE (ETR:NA9)
Germany · Delayed Price · Currency is EUR 56.30
+0.60 (1.08%)
Aug 8, 2025, 12:30 PM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 55.35 | 56.50 | 55.35 | 56.00 | 56.00 | 0.54% | 1,631 |
| Aug 7, 2025 | 54.00 | 55.70 | 54.00 | 55.70 | 55.70 | 2.20% | 33,109 |
| Aug 6, 2025 | 53.45 | 55.45 | 53.15 | 54.50 | 54.50 | 2.64% | 18,674 |
| Aug 5, 2025 | 53.10 | 55.00 | 53.10 | 53.10 | 53.10 | - | 20,072 |
| Aug 4, 2025 | 53.50 | 54.50 | 52.45 | 53.10 | 53.10 | 1.05% | 18,428 |
| Aug 1, 2025 | 55.50 | 55.50 | 52.45 | 52.55 | 52.55 | -4.45% | 49,908 |
| Jul 31, 2025 | 56.30 | 57.25 | 54.70 | 55.00 | 55.00 | -2.31% | 26,554 |
| Jul 30, 2025 | 57.55 | 57.60 | 56.00 | 56.30 | 56.30 | 0.54% | 11,931 |
| Jul 29, 2025 | 56.30 | 57.95 | 56.00 | 56.00 | 56.00 | 0.18% | 12,698 |
| Jul 28, 2025 | 57.50 | 58.45 | 55.70 | 55.90 | 55.90 | -1.15% | 16,449 |
| Jul 25, 2025 | 57.15 | 58.00 | 56.40 | 56.55 | 56.55 | -0.96% | 27,431 |
| Jul 24, 2025 | 57.50 | 58.60 | 57.00 | 57.10 | 57.10 | - | 26,234 |
| Jul 23, 2025 | 57.00 | 58.70 | 57.00 | 57.10 | 57.10 | - | 18,166 |
| Jul 22, 2025 | 58.00 | 58.20 | 56.20 | 57.10 | 57.10 | -1.30% | 15,564 |
| Jul 21, 2025 | 60.50 | 60.50 | 57.40 | 57.85 | 57.85 | -1.95% | 19,094 |
| Jul 18, 2025 | 58.50 | 60.65 | 58.50 | 59.00 | 59.00 | -1.58% | 29,808 |
| Jul 17, 2025 | 57.50 | 60.00 | 57.50 | 59.95 | 59.95 | 5.18% | 22,834 |
| Jul 16, 2025 | 57.40 | 58.65 | 56.80 | 57.00 | 57.00 | -3.23% | 309 |
| Jul 15, 2025 | 56.00 | 59.25 | 56.00 | 58.90 | 58.90 | 5.18% | 24,234 |
| Jul 14, 2025 | 56.40 | 57.30 | 55.20 | 56.00 | 56.00 | -0.36% | 32,692 |
| Jul 11, 2025 | 58.85 | 58.90 | 56.20 | 56.20 | 56.20 | -3.27% | 24,219 |
| Jul 10, 2025 | 60.05 | 60.30 | 57.35 | 58.10 | 58.10 | -1.94% | 19,068 |
| Jul 9, 2025 | 58.90 | 60.15 | 58.55 | 59.25 | 59.25 | -1.74% | 22,040 |
| Jul 8, 2025 | 57.90 | 61.00 | 57.90 | 60.30 | 60.30 | 4.06% | 14,518 |
| Jul 7, 2025 | 58.80 | 59.35 | 57.15 | 57.95 | 57.95 | -1.45% | 21,926 |
| Jul 4, 2025 | 60.00 | 60.10 | 58.80 | 58.80 | 58.80 | -2.00% | 17,478 |
| Jul 3, 2025 | 61.50 | 61.95 | 60.00 | 60.00 | 60.00 | -2.44% | 18,796 |
| Jul 2, 2025 | 60.70 | 61.55 | 60.30 | 61.50 | 61.50 | - | 19,310 |
| Jul 1, 2025 | 59.50 | 61.65 | 59.40 | 61.50 | 61.50 | -0.16% | 42,638 |
| Jun 30, 2025 | 59.70 | 59.70 | 59.65 | 61.60 | 60.60 | 4.23% | 29,104 |
| Jun 27, 2025 | 57.85 | 59.10 | 57.85 | 59.10 | 58.14 | 3.50% | 15,894 |
| Jun 26, 2025 | 57.75 | 58.90 | 57.10 | 57.10 | 56.17 | - | 12,497 |
| Jun 25, 2025 | 58.60 | 60.00 | 57.10 | 57.10 | 56.17 | -2.56% | 27,253 |
| Jun 24, 2025 | 57.00 | 59.95 | 57.00 | 58.60 | 57.65 | 4.46% | 80,251 |
| Jun 23, 2025 | 55.70 | 58.00 | 54.80 | 56.10 | 55.19 | 1.08% | 50,430 |
| Jun 20, 2025 | 56.35 | 57.50 | 55.50 | 55.50 | 54.60 | -0.89% | 94,256 |
| Jun 19, 2025 | 56.85 | 57.85 | 55.30 | 56.00 | 55.09 | -1.75% | 18,089 |
| Jun 18, 2025 | 57.35 | 58.90 | 56.35 | 57.00 | 56.07 | -0.61% | 25,966 |
| Jun 17, 2025 | 57.35 | 58.05 | 57.00 | 57.35 | 56.42 | 0.61% | 20,698 |
| Jun 16, 2025 | 57.00 | 59.05 | 57.00 | 57.00 | 56.07 | 0.71% | 26,353 |
| Jun 13, 2025 | 57.60 | 57.60 | 56.20 | 56.60 | 55.68 | -1.99% | 26,998 |
| Jun 12, 2025 | 58.45 | 58.80 | 56.70 | 57.75 | 56.81 | -2.37% | 20,957 |
| Jun 11, 2025 | 58.15 | 59.45 | 58.15 | 59.15 | 58.19 | 2.42% | 23,579 |
| Jun 10, 2025 | 58.00 | 59.55 | 57.60 | 57.75 | 56.81 | -0.43% | 19,806 |
| Jun 9, 2025 | 58.20 | 59.35 | 58.00 | 58.00 | 57.06 | 1.58% | 120 |
| Jun 6, 2025 | 58.35 | 59.10 | 57.10 | 57.10 | 56.17 | -3.87% | 849 |
| Jun 5, 2025 | 58.05 | 60.20 | 57.30 | 59.40 | 58.44 | - | 1,230 |
| Jun 4, 2025 | 57.50 | 59.45 | 57.50 | 59.40 | 58.44 | 3.30% | 20,076 |
| Jun 3, 2025 | 57.65 | 58.40 | 57.15 | 57.50 | 56.57 | -3.36% | 16,007 |
| Jun 2, 2025 | 57.95 | 59.50 | 57.00 | 59.50 | 58.53 | 2.94% | 43,218 |