Nagarro SE (ETR:NA9)
Germany
· Delayed Price · Currency is EUR 53.90
+0.25 (0.47%)
At close: Mar 9, 2026
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.70 | 54.75 | 51.40 | 53.90 | 53.90 | 0.47% | 49,081 |
| Mar 6, 2026 | 54.00 | 54.15 | 52.55 | 53.65 | 53.65 | 0.28% | 39,583 |
| Mar 5, 2026 | 52.00 | 54.15 | 50.80 | 53.50 | 53.50 | 2.98% | 50,456 |
| Mar 4, 2026 | 50.70 | 52.05 | 49.20 | 51.95 | 51.95 | 2.36% | 55,029 |
| Mar 3, 2026 | 50.95 | 51.95 | 50.45 | 50.75 | 50.75 | -0.98% | 51,559 |
| Mar 2, 2026 | 52.50 | 55.00 | 51.25 | 51.25 | 51.25 | -8.97% | 106,345 |
| Feb 27, 2026 | 54.40 | 56.30 | 53.50 | 56.30 | 56.30 | 5.23% | 96,307 |
| Feb 26, 2026 | 51.80 | 53.55 | 49.42 | 53.50 | 53.50 | 3.68% | 77,782 |
| Feb 25, 2026 | 54.00 | 54.00 | 46.50 | 51.60 | 51.60 | -9.63% | 385,159 |
| Feb 24, 2026 | 62.85 | 63.90 | 56.10 | 57.10 | 57.10 | -8.64% | 97,298 |
| Feb 23, 2026 | 61.00 | 64.30 | 60.00 | 62.50 | 62.50 | 0.32% | 182,566 |
| Feb 20, 2026 | 57.75 | 63.00 | 56.75 | 62.30 | 62.30 | 8.92% | 114,306 |
| Feb 19, 2026 | 58.60 | 59.30 | 57.00 | 57.20 | 57.20 | -2.47% | 87,828 |
| Feb 18, 2026 | 59.65 | 59.65 | 56.70 | 58.65 | 58.65 | 0.60% | 70,221 |
| Feb 17, 2026 | 58.00 | 59.00 | 57.50 | 58.30 | 58.30 | -0.34% | 32,201 |
| Feb 16, 2026 | 62.00 | 62.00 | 58.30 | 58.50 | 58.50 | -3.31% | 31,691 |
| Feb 13, 2026 | 61.50 | 61.50 | 59.65 | 60.50 | 60.50 | -0.58% | 23,783 |
| Feb 12, 2026 | 63.50 | 63.60 | 60.65 | 60.85 | 60.85 | -3.34% | 33,681 |
| Feb 11, 2026 | 65.05 | 65.10 | 62.50 | 62.95 | 62.95 | -2.10% | 33,551 |
| Feb 10, 2026 | 66.50 | 66.50 | 62.85 | 64.30 | 64.30 | 1.82% | 58,450 |
| Feb 9, 2026 | 61.50 | 64.00 | 61.30 | 63.15 | 63.15 | 3.78% | 33,953 |
| Feb 6, 2026 | 62.25 | 62.60 | 59.75 | 60.85 | 60.85 | -3.34% | 32,357 |
| Feb 5, 2026 | 66.00 | 66.70 | 62.20 | 62.95 | 62.95 | -4.69% | 47,304 |
| Feb 4, 2026 | 65.25 | 67.00 | 62.80 | 66.05 | 66.05 | -1.42% | 77,130 |
| Feb 3, 2026 | 71.65 | 72.00 | 67.00 | 67.00 | 67.00 | -5.83% | 58,321 |
| Feb 2, 2026 | 69.05 | 71.65 | 68.80 | 71.15 | 71.15 | 0.14% | 20,622 |
| Jan 30, 2026 | 71.45 | 71.50 | 69.50 | 71.05 | 71.05 | 1.00% | 26,594 |
| Jan 29, 2026 | 73.15 | 73.70 | 70.30 | 70.35 | 70.35 | -4.29% | 36,561 |
| Jan 28, 2026 | 73.00 | 73.80 | 72.20 | 73.50 | 73.50 | 0.48% | 15,522 |
| Jan 27, 2026 | 74.95 | 74.95 | 72.00 | 73.15 | 73.15 | - | 40,973 |
| Jan 26, 2026 | 69.70 | 73.15 | 68.15 | 73.15 | 73.15 | 4.50% | 56,508 |
| Jan 23, 2026 | 69.30 | 70.65 | 69.00 | 70.00 | 70.00 | 0.57% | 29,397 |
| Jan 22, 2026 | 66.10 | 69.60 | 65.75 | 69.60 | 69.60 | 6.99% | 30,954 |
| Jan 21, 2026 | 63.65 | 65.75 | 63.35 | 65.05 | 65.05 | 2.60% | 25,974 |
| Jan 20, 2026 | 64.50 | 65.20 | 63.40 | 63.40 | 63.40 | -3.43% | 22,514 |
| Jan 19, 2026 | 66.60 | 66.80 | 65.15 | 65.65 | 65.65 | -3.74% | 17,016 |
| Jan 16, 2026 | 69.65 | 70.15 | 67.70 | 68.20 | 68.20 | -2.57% | 18,309 |
| Jan 15, 2026 | 69.35 | 70.00 | 67.95 | 70.00 | 70.00 | 2.34% | 27,292 |
| Jan 14, 2026 | 67.80 | 68.50 | 67.45 | 68.40 | 68.40 | 0.59% | 20,045 |
| Jan 13, 2026 | 68.60 | 68.90 | 67.05 | 68.00 | 68.00 | -1.45% | 30,022 |
| Jan 12, 2026 | 71.00 | 71.00 | 67.70 | 69.00 | 69.00 | -2.89% | 32,564 |
| Jan 9, 2026 | 73.00 | 73.00 | 70.20 | 71.05 | 71.05 | -1.52% | 17,877 |
| Jan 8, 2026 | 71.50 | 72.90 | 70.95 | 72.15 | 72.15 | -0.07% | 26,640 |
| Jan 7, 2026 | 74.00 | 75.05 | 71.10 | 72.20 | 72.20 | -1.84% | 26,995 |
| Jan 6, 2026 | 74.15 | 75.00 | 73.35 | 73.55 | 73.55 | -1.54% | 39,420 |
| Jan 5, 2026 | 75.50 | 77.00 | 73.45 | 74.70 | 74.70 | -1.13% | 48,157 |
| Jan 2, 2026 | 76.30 | 77.60 | 75.50 | 75.55 | 75.55 | -0.92% | 26,437 |
| Dec 30, 2025 | 76.40 | 76.45 | 76.00 | 76.25 | 76.25 | -0.85% | 27,241 |
| Dec 29, 2025 | 76.05 | 77.90 | 76.00 | 76.90 | 76.90 | 0.72% | 40,162 |
| Dec 23, 2025 | 76.55 | 77.35 | 76.05 | 76.35 | 76.35 | -0.84% | 31,582 |
| Dec 22, 2025 | 76.30 | 77.70 | 75.75 | 77.00 | 77.00 | 0.72% | 34,522 |
| Dec 19, 2025 | 74.75 | 76.85 | 74.25 | 76.45 | 76.45 | 1.66% | 77,140 |
| Dec 18, 2025 | 73.85 | 75.20 | 72.70 | 75.20 | 75.20 | 1.08% | 34,579 |
| Dec 17, 2025 | 78.90 | 79.00 | 74.20 | 74.40 | 74.40 | -6.12% | 58,208 |
| Dec 16, 2025 | 77.95 | 79.90 | 77.60 | 79.25 | 79.25 | 0.70% | 41,914 |
| Dec 15, 2025 | 79.50 | 80.10 | 78.20 | 78.70 | 78.70 | -1.93% | 36,770 |
| Dec 12, 2025 | 78.85 | 80.35 | 78.50 | 80.25 | 80.25 | 1.71% | 46,078 |
| Dec 11, 2025 | 77.80 | 79.40 | 77.55 | 78.90 | 78.90 | 1.48% | 30,336 |
| Dec 10, 2025 | 75.95 | 78.50 | 75.40 | 77.75 | 77.75 | 2.10% | 49,023 |
| Dec 9, 2025 | 76.30 | 77.20 | 74.70 | 76.15 | 76.15 | -0.59% | 35,283 |
| Dec 8, 2025 | 76.70 | 79.15 | 75.00 | 76.60 | 76.60 | 0.46% | 62,829 |
| Dec 5, 2025 | 76.05 | 78.80 | 76.00 | 76.25 | 76.25 | 0.93% | 60,376 |
| Dec 4, 2025 | 73.50 | 76.80 | 73.50 | 75.55 | 75.55 | 2.79% | 54,089 |
| Dec 3, 2025 | 74.00 | 74.10 | 72.30 | 73.50 | 73.50 | -0.20% | 29,755 |
| Dec 2, 2025 | 73.10 | 73.95 | 71.40 | 73.65 | 73.65 | 1.24% | 39,433 |
| Dec 1, 2025 | 74.00 | 74.05 | 72.00 | 72.75 | 72.75 | -1.09% | 34,933 |
| Nov 28, 2025 | 72.50 | 74.85 | 72.20 | 73.55 | 73.55 | 2.15% | 44,875 |
| Nov 27, 2025 | 71.00 | 72.40 | 71.00 | 72.00 | 72.00 | 0.91% | 25,427 |
| Nov 26, 2025 | 70.30 | 71.90 | 70.00 | 71.35 | 71.35 | 1.28% | 34,531 |
| Nov 25, 2025 | 72.20 | 74.25 | 69.85 | 70.45 | 70.45 | -1.81% | 86,538 |
| Nov 24, 2025 | 70.00 | 72.15 | 70.00 | 71.75 | 71.75 | 3.31% | 106,076 |
| Nov 21, 2025 | 66.00 | 69.45 | 65.65 | 69.45 | 69.45 | 2.43% | 55,438 |
| Nov 20, 2025 | 66.40 | 68.75 | 66.20 | 67.80 | 67.80 | 3.51% | 61,784 |
| Nov 19, 2025 | 64.50 | 66.75 | 63.30 | 65.50 | 65.50 | 1.55% | 54,804 |
| Nov 18, 2025 | 62.45 | 64.55 | 61.95 | 64.50 | 64.50 | 2.30% | 66,764 |
| Nov 17, 2025 | 61.50 | 68.10 | 61.40 | 63.05 | 63.05 | 8.05% | 189,233 |
| Nov 14, 2025 | 48.20 | 58.40 | 48.20 | 58.35 | 58.35 | 29.67% | 228,231 |
| Nov 13, 2025 | 44.16 | 45.00 | 43.54 | 45.00 | 45.00 | 2.55% | 47,471 |
| Nov 12, 2025 | 44.32 | 44.54 | 43.66 | 43.88 | 43.88 | -0.99% | 32,095 |
| Nov 11, 2025 | 43.56 | 44.32 | 43.32 | 44.32 | 44.32 | 1.42% | 28,783 |
| Nov 10, 2025 | 44.00 | 45.40 | 43.68 | 43.70 | 43.70 | 1.11% | 26,064 |
| Nov 7, 2025 | 45.18 | 46.32 | 43.12 | 43.22 | 43.22 | -2.39% | 62,203 |
| Nov 6, 2025 | 46.42 | 46.94 | 43.88 | 44.28 | 44.28 | -4.32% | 82,372 |
| Nov 5, 2025 | 46.18 | 46.70 | 45.98 | 46.28 | 46.28 | -0.73% | 26,505 |
| Nov 4, 2025 | 46.60 | 47.00 | 45.84 | 46.62 | 46.62 | -0.77% | 30,793 |
| Nov 3, 2025 | 48.24 | 49.38 | 46.98 | 46.98 | 46.98 | -2.77% | 26,102 |
| Oct 31, 2025 | 48.12 | 48.60 | 47.86 | 48.32 | 48.32 | 0.29% | 17,267 |
| Oct 30, 2025 | 48.54 | 49.60 | 48.18 | 48.18 | 48.18 | -0.74% | 15,459 |
| Oct 29, 2025 | 49.02 | 49.96 | 48.38 | 48.54 | 48.54 | -1.42% | 20,633 |
| Oct 28, 2025 | 49.60 | 50.25 | 48.90 | 49.24 | 49.24 | -0.97% | 16,677 |
| Oct 27, 2025 | 50.15 | 51.40 | 49.72 | 49.72 | 49.72 | -0.56% | 28,665 |
| Oct 24, 2025 | 50.40 | 50.40 | 49.52 | 50.00 | 50.00 | -0.10% | 27,656 |
| Oct 23, 2025 | 49.84 | 50.50 | 49.76 | 50.05 | 50.05 | 0.14% | 12,989 |
| Oct 22, 2025 | 50.40 | 50.40 | 49.38 | 49.98 | 49.98 | -0.73% | 23,924 |
| Oct 21, 2025 | 49.78 | 50.60 | 49.24 | 50.35 | 50.35 | 1.47% | 10,475 |
| Oct 20, 2025 | 48.52 | 49.82 | 48.40 | 49.62 | 49.62 | 3.33% | 32,931 |
| Oct 17, 2025 | 48.00 | 48.34 | 47.10 | 48.02 | 48.02 | -1.84% | 36,093 |
| Oct 16, 2025 | 49.90 | 50.00 | 48.78 | 48.92 | 48.92 | -1.41% | 20,997 |
| Oct 15, 2025 | 50.00 | 50.70 | 49.30 | 49.62 | 49.62 | -0.28% | 21,070 |
| Oct 14, 2025 | 51.05 | 51.10 | 49.76 | 49.76 | 49.76 | -3.47% | 18,798 |