Nagarro SE (LON:0AA3)
London · Delayed Price · Currency is GBP · Price in EUR 78.10
-0.05 (-0.06%)
At close: Aug 11, 2026
LON:0AA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 78.25 | 78.25 | 78.05 | 78.10 | 78.10 | -0.06% | 317 |
| Aug 10, 2026 | 78.25 | 78.35 | 78.00 | 78.15 | 78.15 | -0.19% | 13,631 |
| Aug 7, 2026 | 78.60 | 78.70 | 78.30 | 78.30 | 78.30 | -0.45% | 918 |
| Aug 6, 2026 | 78.53 | 78.70 | 78.10 | 78.65 | 78.65 | 0.21% | 10,172 |
| Aug 5, 2026 | 78.20 | 78.60 | 78.20 | 78.49 | 78.49 | 0.43% | 212,846 |
| Aug 4, 2026 | 77.70 | 78.45 | 77.65 | 78.15 | 78.15 | 0.73% | 19,245 |
| Aug 3, 2026 | 76.30 | 77.65 | 76.25 | 77.58 | 77.58 | 1.61% | 31,054 |
| Jul 31, 2026 | 76.40 | 76.50 | 76.10 | 76.35 | 76.35 | 0.33% | 2,245 |
| Jul 30, 2026 | 76.50 | 76.75 | 76.00 | 76.10 | 76.10 | -0.70% | 6,901 |
| Jul 29, 2026 | 77.00 | 77.10 | 76.50 | 76.64 | 76.64 | -0.10% | 1,262 |
| Jul 28, 2026 | 76.50 | 77.00 | 76.38 | 76.71 | 76.71 | -0.31% | 2,606 |
| Jul 27, 2026 | 76.00 | 77.40 | 75.90 | 76.95 | 76.95 | 1.08% | 3,907 |
| Jul 24, 2026 | 75.95 | 76.40 | 75.90 | 76.13 | 76.13 | -0.16% | 4,486 |
| Jul 23, 2026 | 75.85 | 76.75 | 75.80 | 76.26 | 76.25 | 0.60% | 9,020 |
| Jul 22, 2026 | 75.60 | 76.20 | 75.60 | 75.80 | 75.80 | - | 2,578 |
| Jul 21, 2026 | 75.85 | 76.30 | 75.75 | 75.80 | 75.80 | -0.07% | 3,126 |
| Jul 20, 2026 | 76.03 | 76.25 | 75.65 | 75.85 | 75.85 | - | 2,723 |
| Jul 17, 2026 | 75.60 | 76.40 | 75.50 | 75.85 | 75.85 | 0.46% | 2,201 |
| Jul 16, 2026 | 75.55 | 75.98 | 75.50 | 75.50 | 75.50 | -0.32% | 3,534 |
| Jul 15, 2026 | 75.60 | 76.35 | 74.70 | 75.74 | 75.74 | -1.83% | 12,910 |
| Jul 14, 2026 | 77.00 | 77.40 | 76.73 | 77.16 | 77.16 | 0.13% | 9,833 |
| Jul 13, 2026 | 76.80 | 77.10 | 76.55 | 77.05 | 77.05 | 1.25% | 20,493 |
| Jul 10, 2026 | 77.05 | 77.43 | 76.10 | 76.10 | 76.10 | -1.32% | 5,881 |
| Jul 9, 2026 | 77.10 | 77.65 | 77.00 | 77.12 | 77.12 | 0.06% | 8,079 |
| Jul 8, 2026 | 77.00 | 77.35 | 76.95 | 77.07 | 77.07 | 0.56% | 4,930 |
| Jul 7, 2026 | 75.25 | 77.05 | 75.20 | 76.65 | 76.64 | 1.95% | 33,813 |
| Jul 6, 2026 | 75.10 | 75.50 | 75.10 | 75.18 | 75.18 | 0.18% | 74,618 |
| Jul 3, 2026 | 75.00 | 75.70 | 74.60 | 75.05 | 75.05 | -0.37% | 6,690 |
| Jul 2, 2026 | 74.70 | 75.55 | 74.70 | 75.33 | 75.33 | 1.13% | 25,458 |
| Jul 1, 2026 | 74.75 | 75.35 | 73.75 | 74.49 | 74.49 | 0.25% | 64,664 |
| Jun 30, 2026 | 75.00 | 75.90 | 73.55 | 74.30 | 74.30 | -0.65% | 103,848 |
| Jun 29, 2026 | 77.10 | 77.75 | 75.50 | 75.79 | 74.79 | 89.20% | 393,954 |
| Jun 26, 2026 | 34.20 | 41.72 | 33.32 | 40.06 | 39.53 | 18.09% | 6,361 |
| Jun 25, 2026 | 33.52 | 34.38 | 33.12 | 33.92 | 33.47 | 1.31% | 3,556 |
| Jun 24, 2026 | 33.58 | 33.86 | 32.64 | 33.48 | 33.04 | 0.72% | 2,340 |
| Jun 23, 2026 | 33.74 | 34.66 | 33.06 | 33.24 | 32.80 | -3.03% | 402,970 |
| Jun 22, 2026 | 35.50 | 35.64 | 33.82 | 34.28 | 33.83 | -3.60% | 2,471 |
| Jun 19, 2026 | 35.64 | 36.00 | 35.26 | 35.56 | 35.09 | -1.55% | 3,806 |
| Jun 18, 2026 | 36.12 | 37.05 | 35.30 | 36.12 | 35.64 | -1.20% | 4,409 |
| Jun 17, 2026 | 35.74 | 36.76 | 35.74 | 36.56 | 36.08 | 2.64% | 3,470 |
| Jun 16, 2026 | 35.60 | 36.00 | 35.14 | 35.62 | 35.15 | 0.28% | 5,327 |
| Jun 15, 2026 | 36.10 | 36.98 | 35.10 | 35.52 | 35.05 | -1.66% | 9,117 |
| Jun 12, 2026 | 36.88 | 36.88 | 34.66 | 36.12 | 35.64 | 0.73% | 12,243 |
| Jun 11, 2026 | 36.20 | 36.94 | 35.22 | 35.86 | 35.39 | -2.10% | 5,018 |
| Jun 10, 2026 | 37.90 | 37.96 | 35.76 | 36.63 | 36.15 | -3.04% | 5,157 |
| Jun 9, 2026 | 39.80 | 39.90 | 37.78 | 37.78 | 37.28 | -5.41% | 5,335 |
| Jun 8, 2026 | 41.30 | 41.30 | 39.64 | 39.94 | 39.41 | -3.11% | 4,025 |
| Jun 5, 2026 | 41.98 | 42.78 | 41.22 | 41.22 | 40.68 | -0.96% | 12,392 |
| Jun 4, 2026 | 40.74 | 42.02 | 40.74 | 41.62 | 41.07 | 1.71% | 16,167 |
| Jun 3, 2026 | 41.28 | 41.48 | 40.76 | 40.92 | 40.38 | 0.84% | 58,751 |