Nagarro SE (FRA:NA9)
Germany · Delayed Price · Currency is EUR 70.00
-1.45 (-2.03%)
At close: Jan 9, 2026
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -2.03% | 17 |
| Jan 8, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -0.28% | - |
| Jan 7, 2026 | 73.80 | 73.80 | 71.65 | 71.65 | 71.65 | -2.25% | 48 |
| Jan 6, 2026 | 74.45 | 74.45 | 73.30 | 73.30 | 73.30 | -3.11% | 145 |
| Jan 5, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -0.39% | - |
| Jan 2, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.65% | - |
| Dec 30, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.20% | - |
| Dec 29, 2025 | 75.90 | 76.60 | 75.90 | 76.60 | 76.60 | -0.13% | 25 |
| Dec 23, 2025 | 76.55 | 76.70 | 76.00 | 76.70 | 76.70 | 0.72% | 477 |
| Dec 22, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 2.15% | - |
| Dec 19, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.95% | - |
| Dec 18, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -1.20% | - |
| Dec 17, 2025 | 78.55 | 78.55 | 74.75 | 74.75 | 74.75 | -6.03% | 20 |
| Dec 16, 2025 | 77.90 | 79.55 | 77.90 | 79.55 | 79.55 | 1.21% | 2 |
| Dec 15, 2025 | 80.50 | 80.50 | 78.60 | 78.60 | 78.60 | - | 65 |
| Dec 12, 2025 | 78.90 | 78.90 | 78.60 | 78.60 | 78.60 | 1.62% | 50 |
| Dec 11, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.13% | - |
| Dec 10, 2025 | 76.05 | 77.25 | 76.05 | 77.25 | 77.25 | 1.51% | 13 |
| Dec 9, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.20% | - |
| Dec 8, 2025 | 76.60 | 76.60 | 75.50 | 76.25 | 76.25 | 0.99% | 65 |
| Dec 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.11% | - |
| Dec 4, 2025 | 72.85 | 76.35 | 72.85 | 76.35 | 76.35 | 2.90% | 70 |
| Dec 3, 2025 | 72.95 | 74.20 | 72.95 | 74.20 | 74.20 | 2.34% | 2 |
| Dec 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.49% | - |
| Dec 1, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 1.09% | 15 |
| Nov 28, 2025 | 71.30 | 73.55 | 71.30 | 73.55 | 73.55 | 3.81% | 20 |
| Nov 27, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.29% | - |
| Nov 26, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.27% | - |
| Nov 25, 2025 | 71.55 | 73.60 | 70.85 | 70.85 | 70.85 | -0.56% | 24 |
| Nov 24, 2025 | 68.90 | 71.40 | 68.90 | 71.25 | 71.25 | 2.81% | 562 |
| Nov 21, 2025 | 66.05 | 69.30 | 64.85 | 69.30 | 69.30 | 1.84% | 170 |
| Nov 20, 2025 | 65.15 | 68.55 | 65.15 | 68.05 | 68.05 | 3.81% | 28 |
| Nov 19, 2025 | 63.90 | 65.55 | 63.90 | 65.55 | 65.55 | 3.72% | 8 |
| Nov 18, 2025 | 62.25 | 63.20 | 62.25 | 63.20 | 63.20 | 0.88% | 60 |
| Nov 17, 2025 | 58.35 | 67.00 | 58.35 | 62.65 | 62.65 | 7.37% | 699 |
| Nov 14, 2025 | 46.70 | 58.35 | 46.70 | 58.35 | 58.35 | 31.54% | 1,235 |
| Nov 13, 2025 | 43.82 | 44.36 | 43.82 | 44.36 | 44.36 | 0.64% | 50 |
| Nov 12, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 1.01% | - |
| Nov 11, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 1.25% | - |
| Nov 10, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.37% | - |
| Nov 7, 2025 | 44.40 | 44.40 | 43.26 | 43.26 | 43.26 | -5.79% | 659 |
| Nov 6, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -1.37% | - |
| Nov 5, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.94% | - |
| Nov 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.68% | 7 |
| Nov 3, 2025 | 48.98 | 48.98 | 47.32 | 47.32 | 47.32 | -1.58% | 528 |
| Oct 31, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.95% | - |
| Oct 30, 2025 | 48.22 | 48.54 | 48.22 | 48.54 | 48.54 | -0.21% | 40 |
| Oct 29, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -1.58% | - |
| Oct 28, 2025 | 49.44 | 49.44 | 49.42 | 49.42 | 49.42 | -0.96% | 100 |
| Oct 27, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.32% | - |