Nagarro SE (VIE:NA9N)
Austria · Delayed Price · Currency is EUR 52.95
+1.70 (3.32%)
At close: Mar 5, 2026
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.45 | 53.55 | 53.15 | 53.25 | 53.25 | 0.57% | - |
| Mar 5, 2026 | 51.35 | 52.95 | 51.35 | 52.95 | 52.95 | 3.32% | - |
| Mar 4, 2026 | 50.30 | 51.40 | 49.98 | 51.25 | 51.25 | - | 60 |
| Mar 3, 2026 | 51.05 | 51.45 | 51.05 | 51.25 | 51.25 | -0.29% | - |
| Mar 2, 2026 | 54.30 | 54.30 | 51.40 | 51.40 | 51.40 | -8.13% | - |
| Feb 27, 2026 | 54.00 | 55.95 | 54.00 | 55.95 | 55.95 | 4.87% | - |
| Feb 26, 2026 | 51.10 | 53.35 | 50.50 | 53.35 | 53.35 | 3.49% | - |
| Feb 25, 2026 | 53.60 | 53.60 | 47.82 | 51.55 | 51.55 | -9.88% | - |
| Feb 24, 2026 | 63.60 | 63.60 | 57.20 | 57.20 | 57.20 | -8.70% | - |
| Feb 23, 2026 | 60.70 | 63.55 | 60.70 | 62.65 | 62.65 | 0.40% | - |
| Feb 20, 2026 | 57.85 | 62.40 | 57.25 | 62.40 | 62.40 | 9.19% | - |
| Feb 19, 2026 | 58.75 | 58.75 | 57.15 | 57.15 | 57.15 | -2.72% | - |
| Feb 18, 2026 | 58.20 | 58.75 | 57.20 | 58.75 | 58.75 | 0.51% | - |
| Feb 17, 2026 | 58.25 | 58.45 | 58.10 | 58.45 | 58.45 | -0.51% | - |
| Feb 16, 2026 | 61.25 | 61.25 | 58.55 | 58.75 | 58.75 | -2.97% | - |
| Feb 13, 2026 | 60.65 | 60.65 | 60.10 | 60.55 | 60.55 | -0.25% | - |
| Feb 12, 2026 | 63.40 | 63.40 | 60.70 | 60.70 | 60.70 | -3.11% | - |
| Feb 11, 2026 | 63.75 | 63.75 | 62.65 | 62.65 | 62.65 | -2.41% | - |
| Feb 10, 2026 | 63.45 | 64.80 | 63.45 | 64.20 | 64.20 | 1.99% | 98 |
| Feb 9, 2026 | 61.90 | 63.60 | 61.90 | 62.95 | 62.95 | 2.86% | - |
| Feb 6, 2026 | 61.80 | 61.80 | 60.55 | 61.20 | 61.20 | -3.24% | - |
| Feb 5, 2026 | 65.95 | 65.95 | 63.05 | 63.25 | 63.25 | -4.82% | - |
| Feb 4, 2026 | 63.70 | 66.45 | 63.70 | 66.45 | 66.45 | -1.85% | - |
| Feb 3, 2026 | 71.30 | 71.30 | 67.70 | 67.70 | 67.70 | -4.65% | - |
| Feb 2, 2026 | 69.70 | 71.00 | 69.70 | 71.00 | 71.00 | 1.00% | - |
| Jan 30, 2026 | 70.75 | 71.05 | 70.30 | 70.30 | 70.30 | -1.88% | - |
| Jan 29, 2026 | 73.20 | 73.20 | 71.65 | 71.65 | 71.65 | -2.25% | - |
| Jan 28, 2026 | 72.85 | 73.30 | 72.80 | 73.30 | 73.30 | 0.76% | - |
| Jan 27, 2026 | 74.30 | 74.50 | 72.40 | 72.75 | 72.75 | 0.07% | - |
| Jan 26, 2026 | 69.65 | 72.70 | 69.65 | 72.70 | 72.70 | 4.45% | - |
| Jan 23, 2026 | 69.35 | 69.90 | 69.20 | 69.60 | 69.60 | 0.43% | - |
| Jan 22, 2026 | 66.35 | 69.30 | 66.35 | 69.30 | 69.30 | 5.88% | - |
| Jan 21, 2026 | 63.55 | 65.45 | 63.55 | 65.45 | 65.45 | 2.75% | - |
| Jan 20, 2026 | 64.00 | 64.85 | 63.70 | 63.70 | 63.70 | -3.48% | - |
| Jan 19, 2026 | 66.60 | 66.60 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Jan 16, 2026 | 70.15 | 70.15 | 68.00 | 68.00 | 68.00 | -2.44% | - |
| Jan 15, 2026 | 68.15 | 69.70 | 68.15 | 69.70 | 69.70 | 1.75% | - |
| Jan 14, 2026 | 67.80 | 68.50 | 67.80 | 68.50 | 68.50 | 0.81% | - |
| Jan 13, 2026 | 68.60 | 68.60 | 67.60 | 67.95 | 67.95 | -0.88% | - |
| Jan 12, 2026 | 70.85 | 70.85 | 68.55 | 68.55 | 68.55 | -2.97% | - |
| Jan 9, 2026 | 72.90 | 72.90 | 70.65 | 70.65 | 70.65 | -1.19% | - |
| Jan 8, 2026 | 72.35 | 72.35 | 71.45 | 71.50 | 71.50 | -0.49% | - |
| Jan 7, 2026 | 74.20 | 74.40 | 71.85 | 71.85 | 71.85 | -3.23% | - |
| Jan 6, 2026 | 74.55 | 74.80 | 73.80 | 74.25 | 74.25 | -1.07% | - |
| Jan 5, 2026 | 77.50 | 77.50 | 74.15 | 75.05 | 75.05 | -1.12% | 250 |
| Jan 2, 2026 | 76.10 | 77.40 | 75.90 | 75.90 | 75.90 | -0.65% | - |
| Dec 30, 2025 | 76.10 | 76.40 | 76.10 | 76.40 | 76.40 | -0.46% | - |
| Dec 29, 2025 | 76.55 | 77.45 | 76.55 | 76.75 | 76.75 | 0.52% | - |
| Dec 23, 2025 | 76.80 | 77.00 | 76.35 | 76.35 | 76.35 | -0.84% | - |
| Dec 22, 2025 | 76.60 | 77.65 | 75.95 | 77.00 | 77.00 | 0.52% | - |