Nagarro SE (NGRRF)
OTCMKTS
· Delayed Price · Currency is USD
79.04
+1.95 (2.53%)
May 21, 2025, 4:00 PM EDT
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | - | -11.65% | 290 |
| May 21, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - | - |
| May 20, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - | - |
| May 19, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - | - |
| May 16, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - | - |
| May 15, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 2.53% | 3 |
| May 14, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - | 12 |
| May 13, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - | - |
| May 12, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 2.48% | 5 |
| May 9, 2025 | 74.72 | 75.23 | 74.72 | 75.23 | 75.23 | 4.72% | 647 |
| May 8, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.39% | 100 |
| May 7, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - | - |
| May 6, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.46% | 20 |
| May 5, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.02% | 40 |
| May 2, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - | - |
| May 1, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - | - |
| Apr 30, 2025 | 71.60 | 71.78 | 70.92 | 71.78 | 71.78 | -3.14% | 897 |
| Apr 29, 2025 | 73.40 | 74.80 | 73.18 | 74.10 | 74.10 | 9.95% | 238 |
| Apr 28, 2025 | 67.08 | 68.34 | 66.53 | 67.40 | 67.40 | -5.69% | 895 |
| Apr 25, 2025 | 74.85 | 75.47 | 71.47 | 71.47 | 71.47 | -5.79% | 685 |
| Apr 24, 2025 | 76.00 | 76.00 | 75.86 | 75.86 | 75.86 | -1.03% | 61 |
| Apr 23, 2025 | 80.73 | 80.73 | 76.65 | 76.65 | 76.65 | 0.22% | 591 |
| Apr 22, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -6.33% | 300 |
| Apr 21, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - | - |
| Apr 17, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - | - |
| Apr 16, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - | - |
| Apr 15, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - | - |
| Apr 14, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 4.39% | 127 |
| Apr 11, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 1.62% | 129 |
| Apr 10, 2025 | 77.06 | 77.06 | 76.97 | 76.97 | 76.97 | 4.27% | 16 |
| Apr 9, 2025 | 73.00 | 73.82 | 72.24 | 73.82 | 73.82 | -2.48% | 420 |
| Apr 8, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - | - |
| Apr 7, 2025 | 73.48 | 76.08 | 73.48 | 75.70 | 75.70 | 0.93% | 694 |
| Apr 4, 2025 | 75.01 | 75.01 | 74.50 | 75.00 | 75.00 | -1.42% | 130 |
| Apr 3, 2025 | 77.01 | 77.01 | 75.62 | 76.08 | 76.08 | -8.36% | 302 |
| Apr 2, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 3.52% | 2 |
| Apr 1, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Mar 31, 2025 | 80.21 | 80.21 | 80.20 | 80.20 | 80.20 | -2.34% | 21 |
| Mar 28, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | - |
| Mar 27, 2025 | 81.47 | 82.12 | 81.47 | 82.12 | 82.12 | -3.63% | 300 |
| Mar 26, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - | - |
| Mar 25, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 2.06% | 55 |
| Mar 24, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 2.21% | 21 |
| Mar 21, 2025 | 79.98 | 81.69 | 79.61 | 81.69 | 81.69 | -4.46% | 111 |
| Mar 20, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.24% | 122 |
| Mar 19, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 3.15% | 10 |
| Mar 18, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - | - |
| Mar 17, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 3.94% | 200 |
| Mar 14, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - | - |
| Mar 13, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - | - |