Nagarro SE (ETR:NA9)
Germany · Delayed Price · Currency is EUR 50.75
-0.95 (-1.84%)
At close: Mar 12, 2026
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 51.55 | 52.70 | 50.75 | 50.75 | 50.75 | -1.84% | 21,714 |
| Mar 11, 2026 | 52.00 | 53.45 | 50.65 | 51.70 | 51.70 | -1.99% | 36,389 |
| Mar 10, 2026 | 55.50 | 55.50 | 52.30 | 52.75 | 52.75 | -2.13% | 32,357 |
| Mar 9, 2026 | 52.70 | 54.75 | 51.40 | 53.90 | 53.90 | 0.47% | 49,081 |
| Mar 6, 2026 | 54.00 | 54.15 | 52.55 | 53.65 | 53.65 | 0.28% | 39,583 |
| Mar 5, 2026 | 52.00 | 54.15 | 50.80 | 53.50 | 53.50 | 2.98% | 50,456 |
| Mar 4, 2026 | 50.70 | 52.05 | 49.20 | 51.95 | 51.95 | 2.36% | 55,029 |
| Mar 3, 2026 | 50.95 | 51.95 | 50.45 | 50.75 | 50.75 | -0.98% | 51,559 |
| Mar 2, 2026 | 52.50 | 55.00 | 51.25 | 51.25 | 51.25 | -8.97% | 106,345 |
| Feb 27, 2026 | 54.40 | 56.30 | 53.50 | 56.30 | 56.30 | 5.23% | 96,307 |
| Feb 26, 2026 | 51.80 | 53.55 | 49.42 | 53.50 | 53.50 | 3.68% | 77,782 |
| Feb 25, 2026 | 54.00 | 54.00 | 46.50 | 51.60 | 51.60 | -9.63% | 385,159 |
| Feb 24, 2026 | 62.85 | 63.90 | 56.10 | 57.10 | 57.10 | -8.64% | 97,298 |
| Feb 23, 2026 | 61.00 | 64.30 | 60.00 | 62.50 | 62.50 | 0.32% | 182,566 |
| Feb 20, 2026 | 57.75 | 63.00 | 56.75 | 62.30 | 62.30 | 8.92% | 114,306 |
| Feb 19, 2026 | 58.60 | 59.30 | 57.00 | 57.20 | 57.20 | -2.47% | 87,828 |
| Feb 18, 2026 | 59.65 | 59.65 | 56.70 | 58.65 | 58.65 | 0.60% | 70,221 |
| Feb 17, 2026 | 58.00 | 59.00 | 57.50 | 58.30 | 58.30 | -0.34% | 32,201 |
| Feb 16, 2026 | 62.00 | 62.00 | 58.30 | 58.50 | 58.50 | -3.31% | 31,691 |
| Feb 13, 2026 | 61.50 | 61.50 | 59.65 | 60.50 | 60.50 | -0.58% | 23,783 |
| Feb 12, 2026 | 63.50 | 63.60 | 60.65 | 60.85 | 60.85 | -3.34% | 33,681 |
| Feb 11, 2026 | 65.05 | 65.10 | 62.50 | 62.95 | 62.95 | -2.10% | 33,551 |
| Feb 10, 2026 | 66.50 | 66.50 | 62.85 | 64.30 | 64.30 | 1.82% | 58,450 |
| Feb 9, 2026 | 61.50 | 64.00 | 61.30 | 63.15 | 63.15 | 3.78% | 33,953 |
| Feb 6, 2026 | 62.25 | 62.60 | 59.75 | 60.85 | 60.85 | -3.34% | 32,357 |
| Feb 5, 2026 | 66.00 | 66.70 | 62.20 | 62.95 | 62.95 | -4.69% | 47,304 |
| Feb 4, 2026 | 65.25 | 67.00 | 62.80 | 66.05 | 66.05 | -1.42% | 77,130 |
| Feb 3, 2026 | 71.65 | 72.00 | 67.00 | 67.00 | 67.00 | -5.83% | 58,321 |
| Feb 2, 2026 | 69.05 | 71.65 | 68.80 | 71.15 | 71.15 | 0.14% | 20,622 |
| Jan 30, 2026 | 71.45 | 71.50 | 69.50 | 71.05 | 71.05 | 1.00% | 26,594 |
| Jan 29, 2026 | 73.15 | 73.70 | 70.30 | 70.35 | 70.35 | -4.29% | 36,561 |
| Jan 28, 2026 | 73.00 | 73.80 | 72.20 | 73.50 | 73.50 | 0.48% | 15,522 |
| Jan 27, 2026 | 74.95 | 74.95 | 72.00 | 73.15 | 73.15 | - | 40,973 |
| Jan 26, 2026 | 69.70 | 73.15 | 68.15 | 73.15 | 73.15 | 4.50% | 56,508 |
| Jan 23, 2026 | 69.30 | 70.65 | 69.00 | 70.00 | 70.00 | 0.57% | 29,397 |
| Jan 22, 2026 | 66.10 | 69.60 | 65.75 | 69.60 | 69.60 | 6.99% | 30,954 |
| Jan 21, 2026 | 63.65 | 65.75 | 63.35 | 65.05 | 65.05 | 2.60% | 25,974 |
| Jan 20, 2026 | 64.50 | 65.20 | 63.40 | 63.40 | 63.40 | -3.43% | 22,514 |
| Jan 19, 2026 | 66.60 | 66.80 | 65.15 | 65.65 | 65.65 | -3.74% | 17,016 |
| Jan 16, 2026 | 69.65 | 70.15 | 67.70 | 68.20 | 68.20 | -2.57% | 18,309 |
| Jan 15, 2026 | 69.35 | 70.00 | 67.95 | 70.00 | 70.00 | 2.34% | 27,292 |
| Jan 14, 2026 | 67.80 | 68.50 | 67.45 | 68.40 | 68.40 | 0.59% | 20,045 |
| Jan 13, 2026 | 68.60 | 68.90 | 67.05 | 68.00 | 68.00 | -1.45% | 30,022 |
| Jan 12, 2026 | 71.00 | 71.00 | 67.70 | 69.00 | 69.00 | -2.89% | 32,564 |
| Jan 9, 2026 | 73.00 | 73.00 | 70.20 | 71.05 | 71.05 | -1.52% | 17,877 |
| Jan 8, 2026 | 71.50 | 72.90 | 70.95 | 72.15 | 72.15 | -0.07% | 26,640 |
| Jan 7, 2026 | 74.00 | 75.05 | 71.10 | 72.20 | 72.20 | -1.84% | 26,995 |
| Jan 6, 2026 | 74.15 | 75.00 | 73.35 | 73.55 | 73.55 | -1.54% | 39,420 |
| Jan 5, 2026 | 75.50 | 77.00 | 73.45 | 74.70 | 74.70 | -1.13% | 48,157 |
| Jan 2, 2026 | 76.30 | 77.60 | 75.50 | 75.55 | 75.55 | -0.92% | 26,437 |