Nagarro SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	79.00	79.65	79.00	79.15	79.15	-	11,187
Oct 1, 2026	78.75	80.60	78.75	79.15	79.15	0.51%	29,058
Sep 30, 2026	78.85	79.45	78.75	78.75	78.75	-0.69%	27,859
Sep 29, 2026	78.60	79.30	78.45	79.30	79.30	0.95%	21,241
Sep 28, 2026	78.55	78.85	78.55	78.55	78.55	-0.25%	13,074
Sep 25, 2026	78.70	78.85	78.70	78.75	78.75	0.06%	10,750
Sep 24, 2026	78.70	79.05	78.70	78.70	78.70	-0.44%	54,492
Sep 23, 2026	78.70	79.30	78.70	79.05	79.05	0.13%	12,838
Sep 22, 2026	78.70	79.10	78.70	78.95	78.95	0.25%	11,216
Sep 21, 2026	77.50	79.00	77.50	78.75	78.75	0.45%	15,399
Sep 18, 2026	77.90	78.70	77.70	78.40	78.40	0.77%	28,651
Sep 17, 2026	77.40	78.00	77.40	77.80	77.80	0.26%	15,587
Sep 16, 2026	78.20	78.30	76.95	77.60	77.60	-0.77%	51,915
Sep 15, 2026	78.20	78.35	78.15	78.20	78.20	-	26,294
Sep 14, 2026	78.25	78.40	78.20	78.20	78.20	-0.06%	71,007
Sep 11, 2026	78.20	78.35	78.20	78.25	78.25	0.06%	25,835
Sep 10, 2026	78.35	78.45	78.20	78.20	78.20	-0.13%	28,640
Sep 9, 2026	78.35	78.40	78.30	78.30	78.30	-0.06%	45,893
Sep 8, 2026	78.35	78.40	78.35	78.35	78.35	-	28,859
Sep 7, 2026	78.30	78.50	78.30	78.35	78.35	0.06%	40,625
Sep 4, 2026	78.30	78.45	78.25	78.30	78.30	-0.13%	21,795
Sep 3, 2026	78.20	78.40	78.20	78.40	78.40	0.19%	21,605
Sep 2, 2026	78.30	78.35	78.20	78.25	78.25	-0.06%	24,231
Sep 1, 2026	78.20	78.40	78.15	78.30	78.30	0.13%	54,985
Aug 31, 2026	78.15	78.25	78.10	78.20	78.20	-	36,330
Aug 28, 2026	78.15	78.30	78.15	78.20	78.20	0.06%	13,991
Aug 27, 2026	78.10	78.30	78.10	78.15	78.15	-0.06%	27,067
Aug 26, 2026	78.10	78.20	78.05	78.20	78.20	0.13%	23,442
Aug 25, 2026	78.10	78.35	78.10	78.10	78.10	-	16,204
Aug 24, 2026	78.00	78.25	78.00	78.10	78.10	-0.26%	46,789
Aug 21, 2026	78.05	78.30	78.05	78.30	78.30	0.26%	13,781
Aug 20, 2026	78.10	78.25	78.05	78.10	78.10	0.06%	18,018
Aug 19, 2026	78.20	78.35	78.05	78.05	78.05	-0.19%	24,991
Aug 18, 2026	78.20	78.40	78.10	78.20	78.20	0.06%	22,618
Aug 17, 2026	78.00	78.25	77.85	78.15	78.15	0.19%	57,475
Aug 14, 2026	78.00	78.35	78.00	78.00	78.00	-	53,957
Aug 13, 2026	78.05	78.20	77.85	78.00	78.00	-0.13%	62,938
Aug 12, 2026	78.20	78.20	77.85	78.10	78.10	-0.26%	26,945
Aug 11, 2026	78.30	78.30	78.00	78.30	78.30	0.06%	20,125
Aug 10, 2026	78.20	78.35	78.00	78.25	78.25	-0.06%	38,775
Aug 7, 2026	78.55	78.70	78.30	78.30	78.30	-0.32%	39,884
Aug 6, 2026	78.45	78.75	78.10	78.55	78.55	0.13%	52,582
Aug 5, 2026	78.30	78.60	78.25	78.45	78.45	0.26%	79,002
Aug 4, 2026	77.70	78.45	77.65	78.25	78.25	0.90%	146,830
Aug 3, 2026	76.30	77.65	76.30	77.55	77.55	1.57%	100,623
Jul 31, 2026	76.50	76.55	76.10	76.35	76.35	0.33%	32,713
Jul 30, 2026	76.55	76.75	76.00	76.10	76.10	-0.52%	36,993
Jul 29, 2026	77.00	77.25	76.50	76.50	76.50	-0.39%	45,859
Jul 28, 2026	76.75	77.05	76.35	76.80	76.80	0.20%	43,347
Jul 27, 2026	76.50	77.40	75.90	76.65	76.65	0.72%	93,741