Nagarro SE (ETR:NA9)
Germany · Delayed Price · Currency is EUR 46.30
-0.96 (-2.03%)
Nov 4, 2025, 10:13 PM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 46.60 | 47.00 | 45.84 | 46.62 | 46.38 | -1.35% | 30,793 |
| Nov 3, 2025 | 47.90 | 49.34 | 46.52 | 47.26 | 47.26 | -1.75% | 26,102 |
| Oct 31, 2025 | 48.06 | 48.56 | 47.90 | 48.10 | 48.10 | 0.21% | 17,267 |
| Oct 30, 2025 | 48.18 | 49.40 | 48.00 | 48.00 | 48.00 | -0.54% | 15,459 |
| Oct 29, 2025 | 48.46 | 49.72 | 48.22 | 48.26 | 48.26 | -1.35% | 20,633 |
| Oct 28, 2025 | 49.50 | 50.10 | 48.92 | 48.92 | 48.92 | -1.09% | 16,677 |
| Oct 27, 2025 | 49.90 | 51.25 | 49.42 | 49.46 | 49.46 | -1.47% | 28,665 |
| Oct 24, 2025 | 49.74 | 50.25 | 49.60 | 50.20 | 50.20 | 0.88% | 27,656 |
| Oct 23, 2025 | 49.50 | 50.35 | 49.28 | 49.76 | 49.76 | -0.48% | 12,989 |
| Oct 22, 2025 | 49.92 | 50.25 | 49.50 | 50.00 | 50.00 | -0.20% | 23,924 |
| Oct 21, 2025 | 49.26 | 50.45 | 49.26 | 50.10 | 50.10 | 0.64% | 10,475 |
| Oct 20, 2025 | 48.06 | 49.78 | 48.06 | 49.78 | 49.78 | 2.81% | 32,931 |
| Oct 17, 2025 | 48.00 | 48.72 | 47.36 | 48.42 | 48.42 | -0.98% | 36,093 |
| Oct 16, 2025 | 49.04 | 49.70 | 48.78 | 48.90 | 48.90 | -1.85% | 20,997 |
| Oct 15, 2025 | 49.78 | 50.50 | 49.14 | 49.82 | 49.82 | 0.16% | 21,070 |
| Oct 14, 2025 | 51.20 | 51.20 | 49.50 | 49.74 | 49.74 | -3.04% | 18,798 |
| Oct 13, 2025 | 51.15 | 52.85 | 51.15 | 51.30 | 51.30 | 0.49% | 16,307 |
| Oct 10, 2025 | 54.00 | 54.10 | 49.56 | 51.05 | 51.05 | -4.85% | 23,211 |
| Oct 9, 2025 | 53.35 | 54.20 | 53.35 | 53.65 | 53.65 | - | 11,777 |
| Oct 8, 2025 | 54.30 | 54.45 | 52.85 | 53.65 | 53.65 | -1.38% | 19,526 |
| Oct 7, 2025 | 55.15 | 55.55 | 54.35 | 54.40 | 54.40 | -1.54% | 13,991 |
| Oct 6, 2025 | 53.75 | 55.25 | 53.40 | 55.25 | 55.25 | 0.82% | 17,072 |
| Oct 3, 2025 | 53.45 | 54.85 | 53.45 | 54.80 | 54.80 | 3.10% | 27,494 |
| Oct 2, 2025 | 52.15 | 54.00 | 52.15 | 53.15 | 53.15 | 2.21% | 33,430 |
| Oct 1, 2025 | 52.00 | 52.40 | 50.75 | 52.00 | 52.00 | 0.58% | 15,533 |
| Sep 30, 2025 | 50.95 | 52.25 | 50.95 | 51.70 | 51.70 | 1.37% | 29,597 |
| Sep 29, 2025 | 50.70 | 52.00 | 50.70 | 51.00 | 51.00 | 0.59% | 30,448 |
| Sep 26, 2025 | 50.00 | 50.70 | 48.62 | 50.70 | 50.70 | 0.60% | 36,108 |
| Sep 25, 2025 | 51.05 | 51.45 | 50.40 | 50.40 | 50.40 | -1.66% | 12,021 |
| Sep 24, 2025 | 51.80 | 51.80 | 51.20 | 51.25 | 51.25 | -1.06% | 22,020 |
| Sep 23, 2025 | 50.45 | 52.10 | 50.45 | 51.80 | 51.80 | 0.97% | 14,798 |
| Sep 22, 2025 | 50.80 | 51.30 | 48.88 | 51.30 | 51.30 | 2.29% | 32,062 |
| Sep 19, 2025 | 51.80 | 51.80 | 50.15 | 50.15 | 50.15 | -1.47% | 25,010 |
| Sep 18, 2025 | 49.50 | 51.50 | 49.50 | 50.90 | 50.90 | 1.92% | 26,866 |
| Sep 17, 2025 | 48.74 | 50.20 | 48.74 | 49.94 | 49.94 | 2.13% | 24,760 |
| Sep 16, 2025 | 48.74 | 49.22 | 48.74 | 48.90 | 48.90 | -0.20% | 17,058 |
| Sep 15, 2025 | 49.14 | 50.00 | 49.00 | 49.00 | 49.00 | -1.01% | 24,326 |
| Sep 12, 2025 | 49.04 | 50.70 | 49.04 | 49.50 | 49.50 | 0.53% | 19,690 |
| Sep 11, 2025 | 48.90 | 49.78 | 48.90 | 49.24 | 49.24 | -1.08% | 32,635 |
| Sep 10, 2025 | 49.60 | 50.35 | 49.50 | 49.78 | 49.78 | -0.16% | 16,475 |
| Sep 9, 2025 | 49.78 | 50.80 | 49.78 | 49.86 | 49.86 | -1.66% | 29,097 |
| Sep 8, 2025 | 50.20 | 50.70 | 49.60 | 50.70 | 50.70 | 1.40% | 24,450 |
| Sep 5, 2025 | 50.05 | 50.75 | 49.24 | 50.00 | 50.00 | -0.10% | 26,155 |
| Sep 4, 2025 | 51.05 | 51.80 | 49.76 | 50.05 | 50.05 | -1.86% | 30,469 |
| Sep 3, 2025 | 51.50 | 52.30 | 51.00 | 51.00 | 51.00 | -0.97% | 10,948 |
| Sep 2, 2025 | 52.40 | 52.80 | 51.15 | 51.50 | 51.50 | -1.90% | 28,831 |
| Sep 1, 2025 | 52.50 | 53.60 | 52.50 | 52.50 | 52.50 | -0.76% | 13,858 |
| Aug 29, 2025 | 51.00 | 52.90 | 51.00 | 52.90 | 52.90 | 3.62% | 23,710 |
| Aug 28, 2025 | 51.50 | 52.45 | 51.05 | 51.05 | 51.05 | -0.87% | 18,963 |
| Aug 27, 2025 | 53.10 | 53.60 | 51.50 | 51.50 | 51.50 | -4.19% | 27,362 |