Nagarro SE (VIE:NA9N)
Austria · Delayed Price · Currency is EUR 76.35
-0.65 (-0.84%)
Last updated: Dec 23, 2025, 8:55 AM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 74.85 | 76.60 | 74.50 | 76.60 | 76.60 | 2.00% | - |
| Dec 18, 2025 | 73.65 | 75.10 | 73.65 | 75.10 | 75.10 | 0.67% | - |
| Dec 17, 2025 | 78.85 | 78.85 | 74.60 | 74.60 | 74.60 | -4.91% | - |
| Dec 16, 2025 | 78.70 | 79.40 | 78.45 | 78.45 | 78.45 | -0.88% | - |
| Dec 15, 2025 | 79.75 | 79.75 | 78.00 | 79.15 | 79.15 | -1.62% | 1,085 |
| Dec 12, 2025 | 79.00 | 80.45 | 78.65 | 80.45 | 80.45 | 1.77% | - |
| Dec 11, 2025 | 77.75 | 79.05 | 77.75 | 79.05 | 79.05 | 1.61% | - |
| Dec 10, 2025 | 75.65 | 77.80 | 75.65 | 77.80 | 77.80 | 1.77% | - |
| Dec 9, 2025 | 76.25 | 76.45 | 75.20 | 76.45 | 76.45 | 1.06% | - |
| Dec 8, 2025 | 77.35 | 77.95 | 75.65 | 75.65 | 75.65 | -1.18% | - |
| Dec 5, 2025 | 76.45 | 78.20 | 76.25 | 76.55 | 76.55 | 1.06% | 1,190 |
| Dec 4, 2025 | 75.00 | 78.00 | 75.00 | 75.75 | 75.75 | 3.13% | 1,523 |
| Dec 3, 2025 | 73.80 | 73.80 | 72.50 | 73.45 | 73.45 | -0.14% | - |
| Dec 2, 2025 | 73.25 | 73.75 | 72.35 | 73.55 | 73.55 | 1.31% | - |
| Dec 1, 2025 | 73.95 | 73.95 | 72.60 | 72.60 | 72.60 | -2.02% | - |
| Nov 28, 2025 | 72.70 | 74.40 | 72.60 | 74.10 | 74.10 | 3.13% | 146 |
| Nov 27, 2025 | 71.25 | 72.35 | 71.25 | 71.85 | 71.85 | 0.77% | - |
| Nov 26, 2025 | 70.45 | 71.35 | 70.30 | 71.30 | 71.30 | 1.28% | - |
| Nov 25, 2025 | 72.55 | 72.55 | 70.25 | 70.40 | 70.40 | -2.36% | 252 |
| Nov 24, 2025 | 70.50 | 72.10 | 70.50 | 72.10 | 72.10 | 4.72% | - |
| Nov 21, 2025 | 66.85 | 68.85 | 66.85 | 68.85 | 68.85 | 1.55% | - |
| Nov 20, 2025 | 67.00 | 67.90 | 67.00 | 67.80 | 67.80 | 4.23% | - |
| Nov 19, 2025 | 64.10 | 66.30 | 64.10 | 65.05 | 65.05 | 1.96% | - |
| Nov 18, 2025 | 63.35 | 64.00 | 63.35 | 63.80 | 63.80 | 0.16% | 420 |
| Nov 17, 2025 | 63.70 | 66.25 | 63.70 | 63.70 | 63.70 | 12.74% | - |
| Nov 14, 2025 | 55.65 | 56.50 | 55.65 | 56.50 | 56.50 | 25.61% | - |
| Nov 13, 2025 | 44.18 | 44.98 | 43.86 | 44.98 | 44.98 | 1.81% | - |
| Nov 12, 2025 | 44.20 | 44.26 | 44.02 | 44.18 | 44.18 | - | - |
| Nov 11, 2025 | 43.56 | 44.18 | 43.52 | 44.18 | 44.18 | 0.23% | - |
| Nov 10, 2025 | 44.26 | 45.16 | 44.08 | 44.08 | 44.08 | 1.57% | - |
| Nov 7, 2025 | 43.86 | 43.86 | 43.30 | 43.40 | 43.40 | -1.85% | - |
| Nov 6, 2025 | 46.54 | 46.54 | 44.22 | 44.22 | 44.22 | -4.74% | - |
| Nov 5, 2025 | 46.12 | 46.70 | 46.02 | 46.42 | 46.42 | -0.64% | - |
| Nov 4, 2025 | 46.54 | 46.90 | 46.48 | 46.72 | 46.72 | -1.18% | - |
| Nov 3, 2025 | 48.48 | 49.08 | 47.28 | 47.28 | 47.28 | -1.91% | - |
| Oct 31, 2025 | 48.36 | 48.36 | 48.02 | 48.20 | 48.20 | -0.54% | - |
| Oct 30, 2025 | 48.74 | 49.46 | 48.46 | 48.46 | 48.46 | -0.29% | - |
| Oct 29, 2025 | 49.22 | 49.48 | 48.60 | 48.60 | 48.60 | -1.58% | - |
| Oct 28, 2025 | 49.22 | 50.25 | 49.22 | 49.38 | 49.38 | -1.00% | - |
| Oct 27, 2025 | 50.50 | 50.85 | 49.88 | 49.88 | 49.88 | -0.44% | - |
| Oct 24, 2025 | 50.10 | 50.10 | 49.80 | 50.10 | 50.10 | -0.10% | - |
| Oct 23, 2025 | 50.30 | 50.30 | 49.96 | 50.15 | 50.15 | 0.66% | - |
| Oct 22, 2025 | 50.15 | 50.15 | 49.48 | 49.82 | 49.82 | -1.25% | - |
| Oct 21, 2025 | 49.90 | 50.45 | 49.38 | 50.45 | 50.45 | 2.79% | - |
| Oct 20, 2025 | 48.46 | 49.12 | 48.46 | 49.08 | 49.08 | 1.66% | - |
| Oct 17, 2025 | 48.10 | 48.28 | 47.82 | 48.28 | 48.28 | -1.51% | - |
| Oct 16, 2025 | 49.94 | 49.94 | 49.02 | 49.02 | 49.02 | -1.25% | - |
| Oct 15, 2025 | 50.35 | 50.60 | 49.64 | 49.64 | 49.64 | -0.82% | - |