Nagarro SE (LON:0AA3)
London · Delayed Price · Currency is GBP · Price in EUR 62.95
-1.25 (-1.95%)
At close: Feb 11, 2026
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 63.15 | 63.75 | 60.85 | 60.85 | 60.85 | -3.34% | 2,656 |
| Feb 11, 2026 | 65.05 | 65.10 | 62.35 | 62.95 | 62.95 | -1.95% | 2,915 |
| Feb 10, 2026 | 66.80 | 66.80 | 62.85 | 64.20 | 64.20 | 1.99% | 4,274 |
| Feb 9, 2026 | 61.50 | 63.80 | 61.50 | 62.95 | 62.95 | 3.62% | 4,145 |
| Feb 6, 2026 | 62.20 | 62.75 | 59.85 | 60.75 | 60.75 | -4.03% | 4,795 |
| Feb 5, 2026 | 65.95 | 66.60 | 62.20 | 63.30 | 63.30 | -4.63% | 5,006 |
| Feb 4, 2026 | 65.40 | 66.70 | 62.80 | 66.38 | 66.38 | -2.24% | 6,090 |
| Feb 3, 2026 | 72.00 | 72.00 | 67.70 | 67.90 | 67.90 | -2.76% | 4,791 |
| Feb 2, 2026 | 69.35 | 71.60 | 69.00 | 69.83 | 69.83 | -1.72% | 1,124 |
| Jan 30, 2026 | 71.45 | 71.45 | 69.65 | 71.05 | 71.05 | 0.07% | 4,281 |
| Jan 29, 2026 | 73.55 | 73.70 | 70.30 | 71.00 | 71.00 | -3.20% | 80,312 |
| Jan 28, 2026 | 73.45 | 73.85 | 72.25 | 73.35 | 73.35 | -0.16% | 1,800 |
| Jan 27, 2026 | 74.45 | 74.75 | 72.00 | 73.47 | 73.47 | 2.44% | 3,556 |
| Jan 26, 2026 | 69.35 | 72.85 | 68.25 | 71.72 | 71.72 | 3.12% | 3,606 |
| Jan 23, 2026 | 69.00 | 70.30 | 69.00 | 69.55 | 69.55 | 0.58% | 1,197 |
| Jan 22, 2026 | 66.50 | 69.50 | 66.03 | 69.15 | 69.15 | 5.65% | 2,719 |
| Jan 21, 2026 | 63.50 | 65.65 | 63.35 | 65.45 | 65.45 | 2.67% | 3,820 |
| Jan 20, 2026 | 64.60 | 65.45 | 63.60 | 63.75 | 63.75 | -3.97% | 71,704 |
| Jan 19, 2026 | 66.65 | 66.85 | 65.25 | 66.39 | 66.39 | -2.08% | 3,388 |
| Jan 16, 2026 | 70.00 | 70.25 | 67.80 | 67.80 | 67.80 | -1.36% | 2,303 |
| Jan 15, 2026 | 69.65 | 69.85 | 68.10 | 68.73 | 68.73 | 0.90% | 2,344 |
| Jan 14, 2026 | 67.80 | 68.50 | 67.45 | 68.12 | 68.12 | 0.25% | 1,909 |
| Jan 13, 2026 | 68.45 | 69.20 | 67.20 | 67.95 | 67.95 | -0.48% | 3,790 |
| Jan 12, 2026 | 70.70 | 71.00 | 67.75 | 68.28 | 68.28 | -3.97% | 6,157 |
| Jan 9, 2026 | 72.95 | 72.95 | 70.00 | 71.10 | 71.10 | -0.64% | 3,331 |
| Jan 8, 2026 | 71.45 | 73.05 | 71.10 | 71.56 | 71.56 | -1.69% | 5,037 |
| Jan 7, 2026 | 74.30 | 75.20 | 71.20 | 72.79 | 72.79 | -1.77% | 3,598 |
| Jan 6, 2026 | 74.30 | 74.95 | 73.48 | 74.10 | 74.10 | -1.45% | 4,122 |
| Jan 5, 2026 | 75.50 | 76.65 | 73.45 | 75.19 | 75.19 | -1.92% | 3,789 |
| Jan 2, 2026 | 76.10 | 77.75 | 75.45 | 76.67 | 76.67 | 0.52% | 2,271 |
| Dec 30, 2025 | 76.85 | 76.90 | 75.90 | 76.27 | 76.27 | -0.88% | 1,881 |
| Dec 29, 2025 | 76.05 | 77.78 | 76.05 | 76.95 | 76.95 | 0.52% | 3,699 |
| Dec 23, 2025 | 76.60 | 77.35 | 76.15 | 76.55 | 76.55 | -0.33% | 2,853 |
| Dec 22, 2025 | 77.05 | 77.60 | 75.70 | 76.80 | 76.80 | 2.19% | 88,182 |
| Dec 19, 2025 | 74.75 | 76.80 | 74.40 | 75.15 | 75.15 | 0.14% | 4,706 |
| Dec 18, 2025 | 73.55 | 75.25 | 72.70 | 75.05 | 75.05 | 0.67% | 3,631 |
| Dec 17, 2025 | 78.95 | 79.45 | 74.20 | 74.55 | 74.55 | -5.39% | 10,752 |
| Dec 16, 2025 | 77.40 | 79.80 | 77.30 | 78.80 | 78.80 | -0.71% | 27,036 |
| Dec 15, 2025 | 79.80 | 80.25 | 78.70 | 79.36 | 79.36 | -0.49% | 3,436 |
| Dec 12, 2025 | 78.45 | 80.30 | 78.45 | 79.75 | 79.75 | 1.08% | 92,666 |
| Dec 11, 2025 | 77.80 | 79.40 | 77.30 | 78.90 | 78.90 | 1.41% | 2,550 |
| Dec 10, 2025 | 76.00 | 78.40 | 75.35 | 77.80 | 77.80 | 2.10% | 171,817 |
| Dec 9, 2025 | 76.85 | 77.35 | 74.70 | 76.20 | 76.20 | -0.88% | 7,925 |
| Dec 8, 2025 | 76.90 | 79.25 | 75.00 | 76.88 | 76.88 | 0.52% | 3,703 |
| Dec 5, 2025 | 76.05 | 78.15 | 76.00 | 76.48 | 76.48 | -0.18% | 221,391 |
| Dec 4, 2025 | 73.50 | 76.90 | 73.20 | 76.61 | 76.61 | 3.39% | 6,206 |
| Dec 3, 2025 | 74.20 | 74.35 | 72.20 | 74.10 | 74.10 | 0.54% | 1,518 |
| Dec 2, 2025 | 73.15 | 73.90 | 71.60 | 73.70 | 73.70 | 1.10% | 2,653 |
| Dec 1, 2025 | 73.55 | 74.20 | 72.00 | 72.90 | 72.90 | -1.17% | 2,502 |
| Nov 28, 2025 | 72.50 | 74.75 | 72.05 | 73.76 | 73.76 | 3.31% | 14,756 |