Nagarro SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	77.00	77.20	76.60	76.60	76.60	0.13%	64,613
Jul 10, 2026	77.15	77.50	76.10	76.50	76.50	-0.84%	93,380
Jul 9, 2026	77.25	77.70	77.00	77.15	77.15	0.19%	100,660
Jul 8, 2026	76.95	77.35	76.95	77.00	77.00	-	91,399
Jul 7, 2026	75.40	77.10	75.30	77.00	77.00	2.39%	218,224
Jul 6, 2026	75.10	75.55	75.05	75.20	75.20	-0.40%	59,968
Jul 3, 2026	75.00	75.75	74.60	75.50	75.50	1.62%	73,062
Jul 2, 2026	74.70	75.65	74.30	74.30	74.30	-0.13%	144,817
Jul 1, 2026	74.75	75.50	73.75	74.40	74.40	-0.40%	93,999
Jun 30, 2026	75.00	75.95	73.60	74.70	74.70	-0.26%	274,595
Jun 29, 2026	77.30	77.80	75.50	75.90	74.90	87.69%	1,240,736
Jun 26, 2026	33.72	41.80	33.30	40.44	39.91	19.86%	188,543
Jun 25, 2026	33.50	34.54	33.02	33.74	33.29	0.72%	32,011
Jun 24, 2026	33.66	33.66	32.50	33.50	33.06	0.60%	30,509
Jun 23, 2026	33.80	34.66	33.04	33.30	32.86	-2.12%	33,606
Jun 22, 2026	35.44	35.50	33.80	34.02	33.57	-4.33%	34,661
Jun 19, 2026	35.70	35.98	35.24	35.56	35.09	-0.89%	72,155
Jun 18, 2026	36.10	36.96	35.20	35.88	35.41	-1.91%	48,085
Jun 17, 2026	35.40	36.84	35.40	36.58	36.10	2.75%	21,824
Jun 16, 2026	35.60	35.94	35.12	35.60	35.13	-	23,643
Jun 15, 2026	36.28	36.88	35.08	35.60	35.13	0.45%	32,669
Jun 12, 2026	36.52	36.52	34.70	35.44	34.97	-1.17%	37,068
Jun 11, 2026	36.20	36.94	35.12	35.86	35.39	-0.44%	41,048
Jun 10, 2026	37.88	37.96	35.74	36.02	35.54	-4.66%	62,147
Jun 9, 2026	39.90	39.90	37.78	37.78	37.28	-5.31%	57,310
Jun 8, 2026	41.00	41.00	39.54	39.90	39.37	-2.83%	38,246
Jun 5, 2026	41.98	42.78	41.00	41.06	40.52	-1.82%	40,650
Jun 4, 2026	41.90	42.16	41.40	41.82	41.27	2.20%	35,654
Jun 3, 2026	41.00	41.48	40.54	40.92	40.38	0.20%	40,587
Jun 2, 2026	42.52	43.48	40.48	40.84	40.30	-3.45%	70,915
Jun 1, 2026	41.60	42.40	41.12	42.30	41.74	4.24%	57,733
May 29, 2026	40.20	41.06	40.04	40.58	40.04	1.40%	83,171
May 28, 2026	40.18	40.62	39.52	40.02	39.49	-1.09%	49,208
May 27, 2026	40.80	41.78	40.14	40.46	39.92	-1.03%	27,890
May 26, 2026	41.10	41.28	40.46	40.88	40.34	-0.92%	22,002
May 25, 2026	41.50	42.02	41.00	41.26	40.71	1.28%	29,082
May 22, 2026	41.08	41.30	40.04	40.74	40.20	0.84%	28,479
May 21, 2026	41.32	41.68	40.40	40.40	39.87	-1.99%	31,954
May 20, 2026	40.56	41.52	39.90	41.22	40.67	0.54%	29,908
May 19, 2026	40.72	41.90	40.60	41.00	40.46	0.89%	43,974
May 18, 2026	43.34	43.34	39.84	40.64	40.10	-6.66%	96,713
May 15, 2026	42.60	44.10	39.50	43.54	42.96	0.09%	146,464
May 14, 2026	43.16	43.64	42.54	43.50	42.92	1.45%	33,609
May 13, 2026	43.16	43.42	42.20	42.88	42.31	-0.46%	35,350
May 12, 2026	43.40	43.54	42.20	43.08	42.51	-1.78%	41,773
May 11, 2026	42.70	44.14	42.50	43.86	43.28	3.39%	40,610
May 8, 2026	42.80	43.28	42.16	42.42	41.86	-1.81%	34,361
May 7, 2026	44.90	45.06	42.48	43.20	42.63	-1.55%	34,625
May 6, 2026	44.12	46.06	43.50	43.88	43.30	0.37%	54,634
May 5, 2026	44.52	45.26	43.26	43.72	43.14	-0.95%	27,184