Nagarro SE (ETR:NA9)
Germany
· Delayed Price · Currency is EUR 43.74
+0.16 (0.37%)
Apr 29, 2026, 2:48 PM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.66 | 45.00 | 42.66 | 42.66 | - | -2.74% | 46,986 |
| Apr 28, 2026 | 43.86 | 44.28 | 43.18 | 43.86 | 43.86 | -0.54% | 46,986 |
| Apr 27, 2026 | 44.56 | 44.74 | 43.66 | 44.10 | 44.10 | -0.32% | 43,080 |
| Apr 24, 2026 | 46.20 | 46.20 | 43.98 | 44.24 | 44.24 | -1.86% | 35,156 |
| Apr 23, 2026 | 47.10 | 47.56 | 44.96 | 45.08 | 45.08 | -6.40% | 37,773 |
| Apr 22, 2026 | 48.60 | 48.96 | 47.28 | 48.16 | 48.16 | -1.31% | 35,461 |
| Apr 21, 2026 | 50.10 | 50.20 | 47.96 | 48.80 | 48.80 | -0.41% | 28,464 |
| Apr 20, 2026 | 49.84 | 50.05 | 48.94 | 49.00 | 49.00 | -2.68% | 20,400 |
| Apr 17, 2026 | 49.30 | 51.20 | 48.20 | 50.35 | 50.35 | 4.81% | 45,693 |
| Apr 16, 2026 | 46.92 | 48.50 | 46.04 | 48.04 | 48.04 | 3.45% | 36,716 |
| Apr 15, 2026 | 45.48 | 46.64 | 45.30 | 46.44 | 46.44 | 3.48% | 31,916 |
| Apr 14, 2026 | 45.94 | 46.00 | 44.44 | 44.88 | 44.88 | -0.62% | 39,280 |
| Apr 13, 2026 | 44.42 | 45.44 | 43.70 | 45.16 | 45.16 | 0.49% | 42,875 |
| Apr 10, 2026 | 45.86 | 46.68 | 44.82 | 44.94 | 44.94 | -0.27% | 19,831 |
| Apr 9, 2026 | 46.74 | 46.74 | 44.60 | 45.06 | 45.06 | -5.22% | 25,428 |
| Apr 8, 2026 | 47.46 | 48.52 | 46.54 | 47.54 | 47.54 | 5.18% | 29,248 |
| Apr 7, 2026 | 47.00 | 47.32 | 44.80 | 45.20 | 45.20 | -2.12% | 25,294 |
| Apr 2, 2026 | 45.02 | 46.34 | 44.60 | 46.18 | 46.18 | -0.69% | 18,835 |
| Apr 1, 2026 | 48.70 | 48.70 | 45.02 | 46.50 | 46.50 | -1.65% | 32,827 |
| Mar 31, 2026 | 46.00 | 48.90 | 45.58 | 47.28 | 47.28 | 4.51% | 40,759 |
| Mar 30, 2026 | 44.20 | 45.32 | 43.54 | 45.24 | 45.24 | 1.85% | 33,964 |
| Mar 27, 2026 | 44.42 | 44.72 | 43.30 | 44.42 | 44.42 | 0.86% | 33,093 |
| Mar 26, 2026 | 44.90 | 45.90 | 43.52 | 44.04 | 44.04 | -2.26% | 41,225 |
| Mar 25, 2026 | 45.04 | 46.40 | 44.66 | 45.06 | 45.06 | 3.11% | 51,090 |
| Mar 24, 2026 | 48.72 | 49.04 | 43.50 | 43.70 | 43.70 | -9.60% | 66,542 |
| Mar 23, 2026 | 47.86 | 50.95 | 47.40 | 48.34 | 48.34 | -1.55% | 43,102 |
| Mar 20, 2026 | 50.00 | 50.00 | 48.16 | 49.10 | 49.10 | -0.85% | 47,075 |
| Mar 19, 2026 | 48.78 | 49.52 | 47.12 | 49.52 | 49.52 | -0.20% | 44,186 |
| Mar 18, 2026 | 50.90 | 50.90 | 49.20 | 49.62 | 49.62 | -1.35% | 15,931 |
| Mar 17, 2026 | 48.10 | 50.30 | 46.82 | 50.30 | 50.30 | 3.24% | 36,826 |
| Mar 16, 2026 | 49.60 | 49.60 | 48.02 | 48.72 | 48.72 | -1.50% | 30,500 |
| Mar 13, 2026 | 50.15 | 50.75 | 49.24 | 49.46 | 49.46 | -2.54% | 24,377 |
| Mar 12, 2026 | 51.55 | 52.70 | 50.75 | 50.75 | 50.75 | -1.84% | 21,714 |
| Mar 11, 2026 | 52.00 | 53.45 | 50.65 | 51.70 | 51.70 | -1.99% | 36,389 |
| Mar 10, 2026 | 55.50 | 55.50 | 52.30 | 52.75 | 52.75 | -2.13% | 32,357 |
| 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 |