Nagarro SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	67.14	67.14	67.14	67.14	67.14	1.70%	10
Jul 14, 2025	65.33	66.03	65.33	66.02	66.02	-5.60%	800
Jul 11, 2025	69.93	69.93	69.93	69.93	69.93	-	-
Jul 10, 2025	69.93	69.93	69.93	69.93	69.93	-	-
Jul 9, 2025	70.86	70.86	69.93	69.93	69.93	1.88%	202
Jul 8, 2025	68.64	68.64	68.64	68.64	68.64	0.38%	100
Jul 7, 2025	68.76	68.76	68.33	68.38	68.38	-4.58%	231
Jul 3, 2025	71.66	71.66	71.66	71.66	71.66	-	-
Jul 2, 2025	73.21	73.21	71.66	71.66	71.66	1.17%	140
Jul 1, 2025	70.83	70.83	70.83	70.83	69.69	-0.22%	200
Jun 30, 2025	71.46	71.46	70.99	70.99	69.84	2.13%	1,702
Jun 27, 2025	69.51	69.51	69.51	69.51	68.38	4.51%	52
Jun 26, 2025	66.51	66.51	66.51	66.51	65.43	-	-
Jun 25, 2025	66.68	66.68	66.51	66.51	65.43	-1.89%	28
Jun 24, 2025	69.01	69.01	67.79	67.79	66.69	2.74%	13
Jun 23, 2025	64.38	65.98	64.38	65.98	64.91	2.47%	407
Jun 20, 2025	65.11	65.11	64.39	64.39	63.35	-2.07%	115
Jun 18, 2025	65.76	65.76	65.75	65.75	64.69	-2.08%	38
Jun 17, 2025	67.15	67.15	67.15	67.15	66.06	-0.15%	1
Jun 16, 2025	67.24	67.25	66.59	67.25	66.16	1.89%	259
Jun 13, 2025	66.02	66.02	66.00	66.00	64.93	-0.45%	244
Jun 12, 2025	66.30	66.30	66.30	66.30	65.23	-1.79%	100
Jun 11, 2025	67.51	67.51	67.51	67.51	66.42	0.66%	2
Jun 10, 2025	66.58	67.07	66.58	67.07	65.98	0.99%	181
Jun 9, 2025	67.42	67.42	66.31	66.41	65.34	0.24%	143
Jun 6, 2025	66.61	66.61	66.25	66.25	65.18	-3.00%	66
Jun 5, 2025	67.64	68.30	67.03	68.30	67.19	1.99%	884
Jun 4, 2025	67.74	67.74	66.97	66.97	65.88	0.85%	22
Jun 3, 2025	66.41	66.41	66.40	66.40	65.32	-0.70%	153
Jun 2, 2025	66.27	66.87	65.75	66.87	65.79	0.38%	1,266
May 30, 2025	66.62	66.62	66.62	66.62	65.54	0.12%	77
May 29, 2025	66.54	66.54	66.54	66.54	65.46	-2.43%	198
May 28, 2025	68.20	68.20	68.20	68.20	67.10	-	-
May 27, 2025	68.38	68.38	68.20	68.20	67.10	-0.30%	901
May 23, 2025	68.83	68.83	68.41	68.41	67.30	-2.04%	51
May 22, 2025	69.83	69.83	69.83	69.83	68.70	-11.65%	290
May 21, 2025	79.04	79.04	79.04	79.04	77.76	-	-
May 20, 2025	79.04	79.04	79.04	79.04	77.76	-	-
May 19, 2025	79.04	79.04	79.04	79.04	77.76	-	-
May 16, 2025	79.04	79.04	79.04	79.04	77.76	-	-
May 15, 2025	79.04	79.04	79.04	79.04	77.76	2.53%	3
May 14, 2025	77.09	77.09	77.09	77.09	75.84	-	12
May 13, 2025	77.09	77.09	77.09	77.09	75.84	-	-
May 12, 2025	77.09	77.09	77.09	77.09	75.84	2.48%	5
May 9, 2025	74.72	75.23	74.72	75.23	74.01	4.72%	647
May 8, 2025	71.84	71.84	71.84	71.84	70.67	-0.39%	100
May 7, 2025	72.12	72.12	72.12	72.12	70.95	-	-
May 6, 2025	72.12	72.12	72.12	72.12	70.95	0.46%	20
May 5, 2025	71.79	71.79	71.79	71.79	70.63	0.02%	40
May 2, 2025	71.78	71.78	71.78	71.78	70.62	-	-