Nagarro SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.52	43.48	40.48	40.84	40.84	-3.45%	70,915
Jun 1, 2026	41.60	42.40	41.12	42.30	42.30	4.24%	57,733
May 29, 2026	40.20	41.06	40.04	40.58	40.58	1.40%	83,171
May 28, 2026	40.18	40.62	39.52	40.02	40.02	-1.09%	49,208
May 27, 2026	40.80	41.78	40.14	40.46	40.46	-1.03%	27,890
May 26, 2026	41.10	41.28	40.46	40.88	40.88	-0.92%	22,002
May 25, 2026	41.50	42.02	41.00	41.26	41.26	1.28%	29,082
May 22, 2026	41.08	41.30	40.04	40.74	40.74	0.84%	28,479
May 21, 2026	41.32	41.68	40.40	40.40	40.40	-1.99%	31,954
May 20, 2026	40.56	41.52	39.90	41.22	41.22	0.54%	29,908
May 19, 2026	40.72	41.90	40.60	41.00	41.00	0.89%	43,974
May 18, 2026	43.34	43.34	39.84	40.64	40.64	-6.66%	96,713
May 15, 2026	42.60	44.10	39.50	43.54	43.54	0.09%	146,464
May 14, 2026	43.16	43.64	42.54	43.50	43.50	1.45%	33,609
May 13, 2026	43.16	43.42	42.20	42.88	42.88	-0.46%	35,350
May 12, 2026	43.40	43.54	42.20	43.08	43.08	-1.78%	41,773
May 11, 2026	42.70	44.14	42.50	43.86	43.86	3.39%	40,610
May 8, 2026	42.80	43.28	42.16	42.42	42.42	-1.81%	34,361
May 7, 2026	44.90	45.06	42.48	43.20	43.20	-1.55%	34,625
May 6, 2026	44.12	46.06	43.50	43.88	43.88	0.37%	54,634
May 5, 2026	44.52	45.26	43.26	43.72	43.72	-0.95%	27,184
May 4, 2026	44.00	45.02	43.14	44.14	44.14	1.47%	34,007
Apr 30, 2026	43.70	43.70	41.78	43.50	43.50	-2.07%	49,345
Apr 29, 2026	43.52	45.12	42.34	44.42	44.42	1.28%	63,170
Apr 28, 2026	43.86	44.28	43.18	43.86	43.86	-0.54%	46,986
Apr 27, 2026	44.56	44.74	43.66	44.10	44.10	-0.32%	43,080
Apr 24, 2026	46.20	46.20	43.98	44.24	44.24	-1.86%	35,156
Apr 23, 2026	47.10	47.56	44.96	45.08	45.08	-6.40%	37,773
Apr 22, 2026	48.60	48.96	47.28	48.16	48.16	-1.31%	35,461
Apr 21, 2026	50.10	50.20	47.96	48.80	48.80	-0.41%	28,464
Apr 20, 2026	49.84	50.05	48.94	49.00	49.00	-2.68%	20,400
Apr 17, 2026	49.30	51.20	48.20	50.35	50.35	4.81%	45,693
Apr 16, 2026	46.92	48.50	46.04	48.04	48.04	3.45%	36,716
Apr 15, 2026	45.48	46.64	45.30	46.44	46.44	3.48%	31,916
Apr 14, 2026	45.94	46.00	44.44	44.88	44.88	-0.62%	39,280
Apr 13, 2026	44.42	45.44	43.70	45.16	45.16	0.49%	42,875
Apr 10, 2026	45.86	46.68	44.82	44.94	44.94	-0.27%	19,831
Apr 9, 2026	46.74	46.74	44.60	45.06	45.06	-5.22%	25,428
Apr 8, 2026	47.46	48.52	46.54	47.54	47.54	5.18%	29,248
Apr 7, 2026	47.00	47.32	44.80	45.20	45.20	-2.12%	25,294
Apr 2, 2026	45.02	46.34	44.60	46.18	46.18	-0.69%	18,835
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