Nagarro SE (FRA:NA9)
Germany
· Delayed Price · Currency is EUR 75.50
-0.85 (-1.11%)
At close: Dec 5, 2025
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.11% | - |
| Dec 4, 2025 | 72.85 | 76.35 | 72.85 | 76.35 | 76.35 | 2.90% | 70 |
| Dec 3, 2025 | 72.95 | 74.20 | 72.95 | 74.20 | 74.20 | 2.34% | 2 |
| Dec 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.49% | - |
| Dec 1, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 1.09% | 15 |
| Nov 28, 2025 | 71.30 | 73.55 | 71.30 | 73.55 | 73.55 | 3.81% | 20 |
| Nov 27, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.29% | - |
| Nov 26, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.27% | - |
| Nov 25, 2025 | 71.55 | 73.60 | 70.85 | 70.85 | 70.85 | -0.56% | 24 |
| Nov 24, 2025 | 68.90 | 71.40 | 68.90 | 71.25 | 71.25 | 2.81% | 562 |
| Nov 21, 2025 | 66.05 | 69.30 | 64.85 | 69.30 | 69.30 | 1.84% | 170 |
| Nov 20, 2025 | 65.15 | 68.55 | 65.15 | 68.05 | 68.05 | 3.81% | 28 |
| Nov 19, 2025 | 63.90 | 65.55 | 63.90 | 65.55 | 65.55 | 3.72% | 8 |
| Nov 18, 2025 | 62.25 | 63.20 | 62.25 | 63.20 | 63.20 | 0.88% | 60 |
| Nov 17, 2025 | 58.35 | 67.00 | 58.35 | 62.65 | 62.65 | 7.37% | 699 |
| Nov 14, 2025 | 46.70 | 58.35 | 46.70 | 58.35 | 58.35 | 31.54% | 1,235 |
| Nov 13, 2025 | 43.82 | 44.36 | 43.82 | 44.36 | 44.36 | 0.64% | 50 |
| Nov 12, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 1.01% | - |
| Nov 11, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 1.25% | - |
| Nov 10, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.37% | - |
| Nov 7, 2025 | 44.40 | 44.40 | 43.26 | 43.26 | 43.26 | -5.79% | 659 |
| Nov 6, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -1.37% | - |
| Nov 5, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.94% | - |
| Nov 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.68% | 7 |
| Nov 3, 2025 | 48.98 | 48.98 | 47.32 | 47.32 | 47.32 | -1.58% | 528 |
| Oct 31, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.95% | - |
| Oct 30, 2025 | 48.22 | 48.54 | 48.22 | 48.54 | 48.54 | -0.21% | 40 |
| Oct 29, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -1.58% | - |
| Oct 28, 2025 | 49.44 | 49.44 | 49.42 | 49.42 | 49.42 | -0.96% | 100 |
| Oct 27, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.32% | - |
| Oct 24, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.73% | - |
| Oct 23, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.96% | - |
| Oct 22, 2025 | 49.88 | 49.88 | 49.86 | 49.86 | 49.86 | 1.26% | 215 |
| Oct 21, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.65% | - |
| Oct 20, 2025 | 48.00 | 48.92 | 48.00 | 48.92 | 48.92 | 2.00% | 10 |
| Oct 17, 2025 | 48.12 | 48.12 | 47.96 | 47.96 | 47.96 | -2.32% | 40 |
| Oct 16, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.37% | - |
| Oct 15, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -1.62% | - |
| Oct 14, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.36% | - |
| Oct 13, 2025 | 51.45 | 52.40 | 51.30 | 51.30 | 51.30 | -4.02% | 150 |
| Oct 10, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.19% | - |
| Oct 9, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -1.38% | - |
| Oct 8, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.28% | - |
| Oct 7, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 1.30% | - |
| Oct 6, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.92% | - |
| Oct 3, 2025 | 53.35 | 54.45 | 53.35 | 54.25 | 54.25 | 1.02% | 135 |
| Oct 2, 2025 | 52.15 | 53.70 | 52.15 | 53.70 | 53.70 | 3.87% | 25 |
| Oct 1, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.27% | - |
| Sep 30, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 1.79% | - |
| Sep 29, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.10% | - |
| Sep 26, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -3.75% | - |
| Sep 25, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 1.86% | 5 |
| Sep 24, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.29% | - |
| Sep 23, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 1.43% | - |
| Sep 22, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -1.99% | - |
| Sep 19, 2025 | 50.80 | 50.80 | 50.75 | 50.75 | 50.75 | 2.57% | 20 |
| Sep 18, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.81% | - |
| Sep 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.29% | - |
| Sep 16, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -1.65% | - |
| Sep 15, 2025 | 49.24 | 49.90 | 49.24 | 49.56 | 49.56 | 1.06% | 375 |
| Sep 12, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.62% | - |
| Sep 11, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -1.89% | - |
| Sep 10, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.44% | - |
| Sep 9, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.24% | 30 |
| Sep 8, 2025 | 49.74 | 49.78 | 49.74 | 49.78 | 49.78 | -0.44% | 42 |
| Sep 5, 2025 | 49.74 | 50.00 | 49.74 | 50.00 | 50.00 | -2.15% | 30 |
| Sep 4, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.68% | - |
| Sep 3, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.81% | - |
| Sep 2, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.76% | 110 |
| Sep 1, 2025 | 52.50 | 52.80 | 52.50 | 52.80 | 52.80 | 2.42% | 110 |
| Aug 29, 2025 | 50.90 | 51.55 | 50.90 | 51.55 | 51.55 | 0.39% | 100 |
| Aug 28, 2025 | 51.35 | 51.45 | 51.35 | 51.35 | 51.35 | -3.20% | 54 |
| Aug 27, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -1.76% | - |
| Aug 26, 2025 | 54.00 | 54.00 | 53.40 | 54.00 | 54.00 | 0.65% | 1,135 |
| Aug 25, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 4.28% | - |
| Aug 22, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.49% | - |
| Aug 21, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.54% | - |
| Aug 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Aug 19, 2025 | 51.85 | 53.00 | 51.85 | 53.00 | 53.00 | 1.15% | 100 |
| Aug 18, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 2.54% | - |
| Aug 15, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.69% | - |
| Aug 14, 2025 | 52.50 | 52.50 | 49.16 | 50.75 | 50.75 | -3.88% | 370 |
| Aug 13, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -2.49% | - |
| Aug 12, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -2.52% | - |
| Aug 11, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.55% | - |
| Aug 8, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -2.84% | 120 |
| Aug 7, 2025 | 53.65 | 56.30 | 53.65 | 56.30 | 56.30 | 5.23% | 120 |
| Aug 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.85% | - |
| Aug 5, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.56% | - |
| Aug 4, 2025 | 53.55 | 53.55 | 53.35 | 53.35 | 53.35 | -3.53% | 4 |
| Aug 1, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.60% | - |
| Jul 31, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.27% | - |
| Jul 30, 2025 | 56.55 | 56.55 | 56.35 | 56.35 | 56.35 | 0.63% | 150 |
| Jul 29, 2025 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | -1.75% | 5 |
| Jul 28, 2025 | 56.60 | 57.85 | 56.60 | 57.00 | 57.00 | 0.88% | 180 |
| Jul 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.40% | - |
| Jul 24, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.53% | - |
| Jul 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.98% | - |
| Jul 22, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -1.69% | - |
| Jul 21, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -1.99% | - |