Nagarro SE (FRA:NA9)
Germany · Delayed Price · Currency is EUR 50.10
+0.20 (0.40%)
Sep 10, 2025, 9:48 AM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.96 | -0.99% | 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 |
| Jul 22, 2025 | 58.10 | 58.20 | 56.95 | 56.95 | 56.95 | -2.65% | 15,564 |
| Jul 21, 2025 | 60.05 | 60.50 | 58.50 | 58.50 | 58.50 | -2.26% | 19,094 |
| Jul 18, 2025 | 59.40 | 60.45 | 58.85 | 59.85 | 59.85 | 1.44% | 29,808 |
| Jul 17, 2025 | 57.85 | 59.00 | 57.65 | 59.00 | 59.00 | 2.70% | 22,834 |
| Jul 16, 2025 | 58.30 | 58.30 | 57.30 | 57.45 | 57.45 | -0.95% | 10,405 |
| Jul 15, 2025 | 56.25 | 58.20 | 56.20 | 58.00 | 58.00 | 3.39% | 24,234 |
| Jul 14, 2025 | 56.15 | 56.65 | 55.40 | 56.10 | 56.10 | -1.75% | 32,692 |
| Jul 11, 2025 | 58.00 | 58.20 | 56.70 | 57.10 | 57.10 | -2.14% | 24,219 |
| Jul 10, 2025 | 59.95 | 60.30 | 58.20 | 58.35 | 58.35 | -2.26% | 19,068 |
| Jul 9, 2025 | 59.60 | 60.20 | 58.05 | 59.70 | 59.70 | 0.84% | 22,040 |
| Jul 8, 2025 | 58.60 | 59.55 | 57.95 | 59.20 | 59.20 | 1.54% | 14,518 |
| Jul 7, 2025 | 58.30 | 58.85 | 57.85 | 58.30 | 58.30 | -0.51% | 21,926 |
| Jul 4, 2025 | 60.00 | 60.30 | 58.60 | 58.60 | 58.60 | -2.41% | 17,478 |
| Jul 3, 2025 | 61.50 | 61.95 | 60.05 | 60.05 | 60.05 | -2.04% | 18,796 |
| Jul 2, 2025 | 60.55 | 61.55 | 60.20 | 61.30 | 61.30 | 1.32% | 19,310 |