Nagarro SE (FRA:NA9)
Germany · Delayed Price · Currency is EUR 43.46
-0.88 (-1.98%)
At close: Mar 27, 2026
FRA:NA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -1.98% | - |
| Mar 26, 2026 | 44.54 | 44.54 | 44.34 | 44.34 | 44.34 | -0.36% | 36 |
| Mar 25, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -4.05% | - |
| Mar 24, 2026 | 48.04 | 48.04 | 46.38 | 46.38 | 46.38 | -2.36% | 47 |
| Mar 23, 2026 | 47.52 | 47.52 | 47.50 | 47.50 | 47.50 | -2.58% | 15 |
| Mar 20, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.12% | - |
| Mar 19, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -1.81% | - |
| Mar 18, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 3.45% | - |
| Mar 17, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -1.96% | - |
| Mar 16, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -3.41% | - |
| Mar 13, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.07% | - |
| Mar 12, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.91% | - |
| Mar 11, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -2.43% | 50 |
| Mar 10, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.83% | - |
| Mar 9, 2026 | 51.30 | 54.60 | 51.30 | 54.60 | 54.60 | 3.12% | 70 |
| Mar 6, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 2.92% | - |
| Mar 5, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.15% | - |
| Mar 4, 2026 | 49.40 | 52.05 | 49.40 | 52.05 | 52.05 | 2.26% | 70 |
| Mar 3, 2026 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | -2.21% | 50 |
| Mar 2, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.14% | - |
| Feb 27, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 3.54% | 25 |
| Feb 26, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -2.21% | - |
| Feb 25, 2026 | 56.55 | 56.55 | 48.66 | 52.00 | 52.00 | -18.56% | 226 |
| Feb 24, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 1.59% | - |
| Feb 23, 2026 | 61.45 | 62.85 | 61.45 | 62.85 | 62.85 | 11.14% | 50 |
| Feb 20, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -2.92% | - |
| Feb 19, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1.66% | - |
| Feb 18, 2026 | 58.05 | 58.05 | 57.00 | 57.30 | 57.30 | -1.29% | 70 |
| Feb 17, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -3.81% | - |
| Feb 16, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.74% | - |
| Feb 13, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.33% | - |
| Feb 12, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -5.47% | - |
| Feb 11, 2026 | 66.05 | 66.05 | 65.85 | 65.85 | 65.85 | 5.61% | 100 |
| Feb 10, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 2.38% | - |
| Feb 9, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -3.10% | - |
| Feb 6, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.79% | - |
| Feb 5, 2026 | 65.80 | 65.80 | 63.35 | 63.35 | 63.35 | -4.52% | 50 |
| Feb 4, 2026 | 66.70 | 66.70 | 63.55 | 66.35 | 66.35 | -5.55% | 203 |
| Feb 3, 2026 | 70.40 | 70.40 | 70.25 | 70.25 | 70.25 | 1.15% | 10 |
| Feb 2, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -1.28% | - |
| Jan 30, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.50% | - |
| Jan 29, 2026 | 72.60 | 72.70 | 70.70 | 70.70 | 70.70 | -2.01% | 250 |
| Jan 28, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -2.63% | - |
| Jan 27, 2026 | 72.65 | 74.10 | 72.00 | 74.10 | 74.10 | 7.47% | 221 |
| Jan 26, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.07% | - |
| Jan 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6.65% | - |
| Jan 22, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 2.70% | - |
| Jan 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.47% | - |
| Jan 20, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.92% | 6 |
| Jan 19, 2026 | 66.80 | 66.80 | 65.35 | 65.35 | 65.35 | -5.84% | 710 |