Nagarro SE (FRA:NA9)
Germany · Delayed Price · Currency is EUR 77.75
-0.15 (-0.19%)
At close: Aug 26, 2026
FRA:NA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 77.95 | 77.95 | 77.75 | 77.75 | 77.75 | -0.19% | 200 |
| Aug 25, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.19% | - |
| Aug 24, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.32% | - |
| Aug 21, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.19% | - |
| Aug 20, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.58% | - |
| Aug 19, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.06% | - |
| Aug 18, 2026 | 77.95 | 78.25 | 77.95 | 78.15 | 78.15 | 0.13% | 175 |
| Aug 17, 2026 | 77.80 | 78.05 | 77.80 | 78.05 | 78.05 | 0.19% | 10 |
| Aug 14, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.13% | - |
| Aug 13, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.13% | - |
| Aug 12, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.19% | - |
| Aug 11, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.26% | 105 |
| Aug 10, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.64% | 105 |
| Aug 7, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.13% | - |
| Aug 6, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.06% | 8 |
| Aug 5, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.97% | - |
| Aug 4, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.72% | - |
| Aug 3, 2026 | 75.95 | 76.90 | 75.95 | 76.90 | 76.90 | 1.45% | 40 |
| Jul 31, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.79% | - |
| Jul 30, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.26% | - |
| Jul 29, 2026 | 76.40 | 76.65 | 76.20 | 76.20 | 76.20 | -0.07% | 50 |
| Jul 28, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.72% | 5 |
| Jul 27, 2026 | 76.00 | 76.80 | 76.00 | 76.80 | 76.80 | 0.92% | 290 |
| Jul 24, 2026 | 75.75 | 76.10 | 75.75 | 76.10 | 76.10 | -0.52% | 50 |
| Jul 23, 2026 | 75.60 | 76.50 | 75.60 | 76.50 | 76.50 | 1.26% | 100 |
| Jul 22, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | - |
| Jul 21, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.07% | - |
| Jul 20, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.73% | - |
| Jul 17, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.33% | - |
| Jul 16, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.07% | - |
| Jul 15, 2026 | 73.85 | 75.35 | 73.85 | 75.35 | 75.35 | -1.63% | 350 |
| Jul 14, 2026 | 76.60 | 76.60 | 76.50 | 76.60 | 76.60 | 0.59% | 200 |
| Jul 13, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.98% | - |
| Jul 10, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.13% | - |
| Jul 9, 2026 | 76.95 | 76.95 | 76.80 | 76.80 | 76.80 | -0.39% | 100 |
| Jul 8, 2026 | 76.60 | 77.10 | 76.60 | 77.10 | 77.10 | 0.13% | 100 |
| Jul 7, 2026 | 74.95 | 77.00 | 74.95 | 77.00 | 77.00 | 2.46% | 5,258 |
| Jul 6, 2026 | 74.95 | 75.15 | 74.95 | 75.15 | 75.15 | - | 120 |
| Jul 3, 2026 | 74.60 | 75.45 | 74.60 | 75.15 | 75.15 | 2.24% | 2,227 |
| Jul 2, 2026 | 74.20 | 74.20 | 73.50 | 73.50 | 73.50 | -1.28% | 100 |
| Jul 1, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -1.39% | - |
| Jun 30, 2026 | 74.80 | 75.50 | 74.20 | 75.50 | 75.50 | 1.26% | 585 |
| Jun 29, 2026 | 76.25 | 77.85 | 75.55 | 75.55 | 74.56 | 77.18% | 7,436 |
| Jun 26, 2026 | 33.76 | 43.54 | 33.76 | 42.64 | 42.08 | 28.74% | 512 |
| Jun 25, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 32.69 | -0.66% | - |
| Jun 24, 2026 | 33.34 | 33.34 | 33.34 | 33.34 | 32.90 | -1.07% | - |
| Jun 23, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.26 | -3.71% | - |
| Jun 22, 2026 | 35.88 | 35.88 | 35.00 | 35.00 | 34.54 | -2.94% | 180 |
| Jun 19, 2026 | 35.62 | 36.06 | 35.62 | 36.06 | 35.59 | 1.41% | 100 |
| Jun 18, 2026 | 36.10 | 36.10 | 35.56 | 35.56 | 35.09 | 0.74% | 40 |