Nagarro SE (ETR:NA9)
Germany · Delayed Price · Currency is EUR 77.55
+1.05 (1.37%)
Aug 3, 2026, 5:35 PM CET
Nagarro SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 76.30 | 77.15 | 76.30 | 77.00 | - | 0.85% | 27,762 |
| 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 |
| Jul 24, 2026 | 76.10 | 76.60 | 75.90 | 76.10 | 76.10 | -0.07% | 33,681 |
| Jul 23, 2026 | 75.80 | 76.70 | 75.80 | 76.15 | 76.15 | 0.33% | 73,967 |
| Jul 22, 2026 | 75.80 | 76.20 | 75.70 | 75.90 | 75.90 | 0.13% | 46,439 |
| Jul 21, 2026 | 76.35 | 76.40 | 75.75 | 75.80 | 75.80 | -0.20% | 24,283 |
| Jul 20, 2026 | 76.15 | 76.30 | 75.65 | 75.95 | 75.95 | -0.33% | 29,026 |
| Jul 17, 2026 | 75.50 | 76.40 | 75.50 | 76.20 | 76.20 | 0.73% | 43,980 |
| Jul 16, 2026 | 76.00 | 76.00 | 75.50 | 75.65 | 75.65 | - | 49,650 |
| Jul 15, 2026 | 76.00 | 76.65 | 74.80 | 75.65 | 75.65 | -1.82% | 237,341 |
| Jul 14, 2026 | 77.10 | 77.45 | 76.65 | 77.05 | 77.05 | 0.59% | 91,687 |
| 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 |