Nagarro SE (LON:0AA3)
London · Delayed Price · Currency is GBP · Price in EUR 78.25
0.00 (0.00%)
At close: Sep 2, 2026
LON:0AA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 78.35 | 78.35 | 78.23 | 78.25 | 78.25 | - | 677 |
| Sep 1, 2026 | 78.20 | 78.40 | 78.15 | 78.25 | 78.25 | 0.19% | 4,653 |
| Aug 31, 2026 | 78.20 | 78.25 | 78.10 | 78.10 | 78.10 | -0.13% | 1,515 |
| Aug 28, 2026 | 78.25 | 78.25 | 78.10 | 78.20 | 78.20 | - | 1,892 |
| Aug 27, 2026 | 78.10 | 78.25 | 78.10 | 78.20 | 78.20 | 0.10% | 1,602 |
| Aug 26, 2026 | 78.10 | 78.20 | 78.05 | 78.13 | 78.13 | -0.10% | 1,017 |
| Aug 25, 2026 | 78.10 | 78.30 | 78.10 | 78.20 | 78.20 | - | 1,644 |
| Aug 24, 2026 | 78.30 | 78.30 | 78.05 | 78.20 | 78.20 | - | 1,089 |
| Aug 21, 2026 | 78.20 | 78.25 | 78.15 | 78.20 | 78.20 | 0.13% | 2,294 |
| Aug 20, 2026 | 78.15 | 78.20 | 78.05 | 78.10 | 78.10 | 0.13% | 1,072 |
| Aug 19, 2026 | 78.00 | 78.35 | 78.00 | 78.00 | 78.00 | -0.32% | 3,610 |
| Aug 18, 2026 | 78.15 | 78.35 | 78.10 | 78.25 | 78.25 | 0.13% | 1,646 |
| Aug 17, 2026 | 78.05 | 78.25 | 77.85 | 78.15 | 78.15 | 0.19% | 4,477 |
| Aug 14, 2026 | 78.05 | 78.30 | 78.00 | 78.00 | 78.00 | - | 1,660 |
| Aug 13, 2026 | 78.00 | 78.10 | 78.00 | 78.00 | 78.00 | -0.06% | 5,600 |
| Aug 12, 2026 | 78.20 | 78.20 | 78.00 | 78.05 | 78.05 | -0.06% | 2,729 |
| Aug 11, 2026 | 78.25 | 78.25 | 78.05 | 78.10 | 78.10 | -0.06% | 435 |
| Aug 10, 2026 | 78.25 | 78.35 | 78.00 | 78.15 | 78.15 | -0.19% | 44,754 |
| 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% | 38,321 |
| 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 |