Nagarro SE (VIE:NA9N)
Austria · Delayed Price · Currency is EUR 67.70
-3.30 (-4.65%)
At close: Feb 3, 2026
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |