Nagarro SE (LON:0AA3)
London · Delayed Price · Currency is GBP · Price in EUR 78.75
-0.10 (-0.13%)
At close: Sep 25, 2026
LON:0AA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 78.75 | 79.00 | 78.75 | 78.75 | 78.75 | -0.13% | 1,002 |
| Sep 24, 2026 | 79.00 | 79.00 | 78.85 | 78.85 | 78.85 | -0.25% | 1,773 |
| Sep 23, 2026 | 79.00 | 79.25 | 78.70 | 79.05 | 79.05 | -0.19% | 3,007 |
| Sep 22, 2026 | 78.75 | 79.20 | 78.70 | 79.20 | 79.20 | 0.64% | 1,309 |
| Sep 21, 2026 | 78.00 | 78.95 | 77.30 | 78.70 | 78.70 | 1.03% | 541 |
| Sep 18, 2026 | 78.15 | 78.70 | 77.75 | 77.90 | 77.90 | 0.13% | 1,257 |
| Sep 17, 2026 | 77.40 | 77.95 | 77.40 | 77.80 | 77.80 | - | 6,945 |
| Sep 16, 2026 | 78.20 | 78.20 | 76.65 | 77.80 | 77.80 | -0.64% | 2,031 |
| Sep 15, 2026 | 78.25 | 78.35 | 78.15 | 78.30 | 78.30 | 0.01% | 2,686 |
| Sep 14, 2026 | 78.25 | 78.30 | 78.20 | 78.29 | 78.29 | 0.12% | 6,805 |
| Sep 11, 2026 | 78.25 | 78.25 | 78.20 | 78.20 | 78.20 | -0.13% | 1,059 |
| Sep 10, 2026 | 78.40 | 78.40 | 78.25 | 78.30 | 78.30 | -0.13% | 19,539 |
| Sep 9, 2026 | 78.35 | 78.43 | 78.30 | 78.40 | 78.40 | 0.06% | 5,305 |
| Sep 8, 2026 | 78.35 | 78.40 | 78.35 | 78.35 | 78.35 | 0.06% | 5,558 |
| Sep 7, 2026 | 78.30 | 78.50 | 78.30 | 78.30 | 78.30 | -0.13% | 2,081 |
| Sep 4, 2026 | 78.30 | 78.40 | 78.25 | 78.40 | 78.40 | 0.19% | 4,376 |
| Sep 3, 2026 | 78.25 | 78.35 | 78.23 | 78.25 | 78.25 | - | 1,669 |
| Sep 2, 2026 | 78.35 | 78.35 | 78.23 | 78.25 | 78.25 | - | 678 |
| 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 | - | 1,138 |
| 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 |