Nagarro SE (ETR:NA9)
Germany · Delayed Price · Currency is EUR 50.65
+0.65 (1.30%)
Sep 8, 2025, 6:43 PM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.20 | 50.70 | 49.60 | 50.65 | 50.65 | 1.30% | 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 |
| Aug 26, 2025 | 53.90 | 54.40 | 53.50 | 53.75 | 53.75 | -2.18% | 25,600 |
| Aug 25, 2025 | 53.55 | 55.00 | 53.25 | 54.95 | 54.95 | 1.76% | 32,408 |
| Aug 22, 2025 | 51.45 | 54.30 | 51.45 | 54.00 | 54.00 | 3.15% | 30,579 |
| Aug 21, 2025 | 51.15 | 52.40 | 51.15 | 52.35 | 52.35 | 2.45% | 22,403 |
| Aug 20, 2025 | 53.60 | 53.60 | 51.00 | 51.10 | 51.10 | -2.01% | 52,948 |
| Aug 19, 2025 | 51.75 | 54.15 | 51.75 | 52.15 | 52.15 | -2.71% | 37,054 |
| Aug 18, 2025 | 53.15 | 53.60 | 51.65 | 53.60 | 53.60 | 0.75% | 26,070 |
| Aug 15, 2025 | 51.00 | 53.75 | 51.00 | 53.20 | 53.20 | 5.87% | 120,005 |
| Aug 14, 2025 | 52.50 | 53.50 | 48.52 | 50.25 | 50.25 | -4.29% | 139,127 |
| Aug 13, 2025 | 52.85 | 53.65 | 52.20 | 52.50 | 52.50 | - | 26,262 |
| Aug 12, 2025 | 54.15 | 55.35 | 52.30 | 52.50 | 52.50 | -3.14% | 29,721 |
| Aug 11, 2025 | 55.55 | 56.20 | 54.20 | 54.20 | 54.20 | -1.90% | 17,464 |
| Aug 8, 2025 | 55.70 | 56.85 | 55.20 | 55.25 | 55.25 | -0.81% | 16,211 |
| Aug 7, 2025 | 54.00 | 56.20 | 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 |