Nagarro SE (ETR:NA9)
Germany · Delayed Price · Currency is EUR 73.50
+0.65 (0.89%)
Jan 28, 2026, 5:35 PM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 73.00 | 73.80 | 72.15 | 73.50 | - | 0.48% | 6,905 |
| 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 |
| Dec 30, 2025 | 76.40 | 76.45 | 76.00 | 76.25 | 76.25 | -0.85% | 27,241 |
| Dec 29, 2025 | 76.05 | 77.90 | 76.00 | 76.90 | 76.90 | 0.72% | 40,162 |
| Dec 23, 2025 | 76.55 | 77.35 | 76.05 | 76.35 | 76.35 | -0.84% | 31,582 |
| Dec 22, 2025 | 76.30 | 77.70 | 75.75 | 77.00 | 77.00 | 0.72% | 34,522 |
| Dec 19, 2025 | 74.75 | 76.85 | 74.25 | 76.45 | 76.45 | 1.66% | 77,140 |
| Dec 18, 2025 | 73.85 | 75.20 | 72.70 | 75.20 | 75.20 | 1.08% | 34,579 |
| Dec 17, 2025 | 78.90 | 79.00 | 74.20 | 74.40 | 74.40 | -6.12% | 58,208 |
| Dec 16, 2025 | 77.95 | 79.90 | 77.60 | 79.25 | 79.25 | 0.70% | 41,914 |
| Dec 15, 2025 | 79.50 | 80.10 | 78.20 | 78.70 | 78.70 | -1.93% | 36,770 |
| Dec 12, 2025 | 78.85 | 80.35 | 78.50 | 80.25 | 80.25 | 1.71% | 46,078 |
| Dec 11, 2025 | 77.80 | 79.40 | 77.55 | 78.90 | 78.90 | 1.48% | 30,336 |
| Dec 10, 2025 | 75.95 | 78.50 | 75.40 | 77.75 | 77.75 | 2.10% | 49,023 |
| Dec 9, 2025 | 76.30 | 77.20 | 74.70 | 76.15 | 76.15 | -0.59% | 35,283 |
| Dec 8, 2025 | 76.70 | 79.15 | 75.00 | 76.60 | 76.60 | 0.46% | 62,829 |
| Dec 5, 2025 | 76.05 | 78.80 | 76.00 | 76.25 | 76.25 | 0.93% | 60,376 |
| Dec 4, 2025 | 73.50 | 76.80 | 73.50 | 75.55 | 75.55 | 2.79% | 54,089 |
| Dec 3, 2025 | 74.00 | 74.10 | 72.30 | 73.50 | 73.50 | -0.20% | 29,755 |
| Dec 2, 2025 | 73.10 | 73.95 | 71.40 | 73.65 | 73.65 | 1.24% | 39,433 |
| Dec 1, 2025 | 74.00 | 74.05 | 72.00 | 72.75 | 72.75 | -1.09% | 34,933 |
| Nov 28, 2025 | 72.50 | 74.85 | 72.20 | 73.55 | 73.55 | 2.15% | 44,875 |
| Nov 27, 2025 | 71.00 | 72.40 | 71.00 | 72.00 | 72.00 | 0.91% | 25,427 |
| Nov 26, 2025 | 70.30 | 71.90 | 70.00 | 71.35 | 71.35 | 1.28% | 34,531 |
| Nov 25, 2025 | 72.20 | 74.25 | 69.85 | 70.45 | 70.45 | -1.81% | 86,538 |
| Nov 24, 2025 | 70.00 | 72.15 | 70.00 | 71.75 | 71.75 | 3.31% | 106,076 |
| Nov 21, 2025 | 66.00 | 69.45 | 65.65 | 69.45 | 69.45 | 2.43% | 55,438 |
| Nov 20, 2025 | 66.40 | 68.75 | 66.20 | 67.80 | 67.80 | 3.51% | 61,784 |
| Nov 19, 2025 | 64.50 | 66.75 | 63.30 | 65.50 | 65.50 | 1.55% | 54,804 |
| Nov 18, 2025 | 62.45 | 64.55 | 61.95 | 64.50 | 64.50 | 2.30% | 66,764 |
| Nov 17, 2025 | 61.50 | 68.10 | 61.40 | 63.05 | 63.05 | 8.05% | 189,233 |
| Nov 14, 2025 | 48.20 | 58.40 | 48.20 | 58.35 | 58.35 | 29.67% | 228,231 |
| Nov 13, 2025 | 44.16 | 45.00 | 43.54 | 45.00 | 45.00 | 2.55% | 47,471 |