Nagarro SE (FRA:NA9)
Germany · Delayed Price · Currency is EUR 51.05
+0.90 (1.79%)
Sep 30, 2025, 8:01 AM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.90 | -0.68% | 29,597 |
| Sep 29, 2025 | 50.60 | 51.80 | 50.55 | 51.40 | 51.40 | 2.09% | 30,448 |
| Sep 26, 2025 | 50.45 | 50.80 | 48.60 | 50.35 | 50.35 | -0.20% | 36,108 |
| Sep 25, 2025 | 51.50 | 51.60 | 50.45 | 50.45 | 50.45 | -1.94% | 12,021 |
| Sep 24, 2025 | 51.60 | 51.90 | 50.80 | 51.45 | 51.45 | -0.58% | 22,020 |
| Sep 23, 2025 | 50.75 | 51.80 | 50.75 | 51.75 | 51.75 | 1.67% | 14,798 |
| Sep 22, 2025 | 49.88 | 50.90 | 48.76 | 50.90 | 50.90 | 1.29% | 32,062 |
| Sep 19, 2025 | 51.35 | 51.35 | 50.15 | 50.25 | 50.25 | -1.66% | 25,010 |
| Sep 18, 2025 | 50.20 | 51.60 | 50.00 | 51.10 | 51.10 | 2.65% | 26,866 |
| Sep 17, 2025 | 49.06 | 50.30 | 48.94 | 49.78 | 49.78 | 1.55% | 24,760 |
| Sep 16, 2025 | 49.22 | 49.52 | 48.74 | 49.02 | 49.02 | -0.49% | 17,058 |
| Sep 15, 2025 | 49.52 | 50.35 | 49.08 | 49.26 | 49.26 | -0.24% | 24,326 |
| Sep 12, 2025 | 49.72 | 51.00 | 49.38 | 49.38 | 49.38 | -0.04% | 19,690 |
| Sep 11, 2025 | 49.12 | 50.00 | 48.92 | 49.40 | 49.40 | -0.24% | 32,635 |
| Sep 10, 2025 | 50.05 | 50.60 | 49.20 | 49.52 | 49.52 | -0.88% | 16,475 |
| Sep 9, 2025 | 50.45 | 50.90 | 49.86 | 49.96 | 49.96 | -0.87% | 29,097 |
| Sep 8, 2025 | 50.00 | 50.55 | 49.46 | 50.40 | 50.40 | 1.25% | 24,450 |
| Sep 5, 2025 | 50.25 | 50.80 | 49.26 | 49.78 | 49.78 | -0.54% | 26,155 |
| Sep 4, 2025 | 51.05 | 51.90 | 49.64 | 50.05 | 50.05 | -1.96% | 30,469 |
| Sep 3, 2025 | 51.65 | 52.55 | 51.05 | 51.05 | 51.05 | -0.68% | 10,948 |
| Sep 2, 2025 | 52.60 | 52.60 | 51.25 | 51.40 | 51.40 | -2.37% | 28,831 |
| Sep 1, 2025 | 52.80 | 53.75 | 52.60 | 52.65 | 52.65 | 0.10% | 13,858 |
| Aug 29, 2025 | 51.30 | 52.95 | 51.20 | 52.60 | 52.60 | 2.83% | 23,710 |
| Aug 28, 2025 | 51.70 | 52.45 | 50.95 | 51.15 | 51.15 | -0.87% | 18,963 |
| Aug 27, 2025 | 53.05 | 53.95 | 51.35 | 51.60 | 51.60 | -3.37% | 27,362 |
| Aug 26, 2025 | 54.50 | 54.55 | 53.40 | 53.40 | 53.40 | -2.29% | 25,600 |
| Aug 25, 2025 | 54.40 | 55.05 | 54.00 | 54.65 | 54.65 | 1.20% | 32,408 |
| Aug 22, 2025 | 52.00 | 54.10 | 52.00 | 54.00 | 54.00 | 3.55% | 30,579 |
| Aug 21, 2025 | 51.45 | 52.25 | 51.45 | 52.15 | 52.15 | 1.26% | 22,403 |
| Aug 20, 2025 | 53.00 | 53.00 | 51.05 | 51.50 | 51.50 | -3.20% | 52,948 |
| Aug 19, 2025 | 52.40 | 53.35 | 52.20 | 53.20 | 53.20 | 1.33% | 37,054 |
| Aug 18, 2025 | 52.80 | 52.85 | 51.60 | 52.50 | 52.50 | -0.28% | 26,070 |
| Aug 15, 2025 | 51.25 | 53.10 | 51.20 | 52.65 | 52.65 | 2.93% | 120,005 |
| Aug 14, 2025 | 53.10 | 53.20 | 48.26 | 51.15 | 51.15 | -3.67% | 139,127 |
| Aug 13, 2025 | 53.40 | 53.65 | 52.80 | 53.10 | 53.10 | -0.09% | 26,262 |
| Aug 12, 2025 | 54.35 | 54.60 | 52.65 | 53.15 | 53.15 | -2.30% | 29,721 |
| Aug 11, 2025 | 56.10 | 56.35 | 54.40 | 54.40 | 54.40 | -2.42% | 17,464 |
| Aug 8, 2025 | 55.35 | 56.50 | 55.00 | 55.75 | 55.75 | 0.90% | 16,211 |
| Aug 7, 2025 | 54.15 | 55.55 | 54.15 | 55.25 | 55.25 | 1.84% | 33,109 |
| Aug 6, 2025 | 53.80 | 54.55 | 53.80 | 54.25 | 54.25 | 0.93% | 18,674 |
| Aug 5, 2025 | 53.55 | 55.10 | 53.55 | 53.75 | 53.75 | 0.56% | 20,072 |
| Aug 4, 2025 | 53.65 | 54.40 | 53.15 | 53.45 | 53.45 | - | 18,428 |
| Aug 1, 2025 | 55.00 | 55.25 | 53.05 | 53.45 | 53.45 | -4.04% | 49,908 |
| Jul 31, 2025 | 56.50 | 56.80 | 55.65 | 55.70 | 55.70 | -1.42% | 26,554 |
| Jul 30, 2025 | 56.70 | 57.35 | 56.35 | 56.50 | 56.50 | -0.62% | 11,931 |
| Jul 29, 2025 | 56.90 | 57.45 | 56.55 | 56.85 | 56.85 | 0.18% | 12,698 |
| Jul 28, 2025 | 57.35 | 58.35 | 56.70 | 56.75 | 56.75 | -0.18% | 16,449 |
| Jul 25, 2025 | 57.00 | 57.55 | 56.25 | 56.85 | 56.85 | -1.22% | 27,431 |
| Jul 24, 2025 | 57.40 | 58.10 | 56.85 | 57.55 | 57.55 | 0.96% | 26,234 |
| Jul 23, 2025 | 57.35 | 58.00 | 57.00 | 57.00 | 57.00 | 0.09% | 18,166 |