Nagarro SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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