Nagarro SE (ETR:NA9)
Germany · Delayed Price · Currency is EUR 46.50
-0.50 (-1.06%)
Apr 1, 2026, 6:13 PM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 48.70 | 48.70 | 45.02 | 46.50 | 46.50 | -1.65% | 32,827 |
| Mar 31, 2026 | 46.00 | 48.90 | 45.58 | 47.28 | 47.28 | 4.51% | 40,759 |
| Mar 30, 2026 | 44.20 | 45.32 | 43.54 | 45.24 | 45.24 | 1.85% | 33,964 |
| Mar 27, 2026 | 44.42 | 44.72 | 43.30 | 44.42 | 44.42 | 0.86% | 33,093 |
| Mar 26, 2026 | 44.90 | 45.90 | 43.52 | 44.04 | 44.04 | -2.26% | 41,225 |
| Mar 25, 2026 | 45.04 | 46.40 | 44.66 | 45.06 | 45.06 | 3.11% | 51,090 |
| Mar 24, 2026 | 48.72 | 49.04 | 43.50 | 43.70 | 43.70 | -9.60% | 66,542 |
| Mar 23, 2026 | 47.86 | 50.95 | 47.40 | 48.34 | 48.34 | -1.55% | 43,102 |
| Mar 20, 2026 | 50.00 | 50.00 | 48.16 | 49.10 | 49.10 | -0.85% | 47,075 |
| Mar 19, 2026 | 48.78 | 49.52 | 47.12 | 49.52 | 49.52 | -0.20% | 44,186 |
| Mar 18, 2026 | 50.90 | 50.90 | 49.20 | 49.62 | 49.62 | -1.35% | 15,931 |
| Mar 17, 2026 | 48.10 | 50.30 | 46.82 | 50.30 | 50.30 | 3.24% | 36,826 |
| Mar 16, 2026 | 49.60 | 49.60 | 48.02 | 48.72 | 48.72 | -1.50% | 30,500 |
| Mar 13, 2026 | 50.15 | 50.75 | 49.24 | 49.46 | 49.46 | -2.54% | 24,377 |
| 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 |