Nagarro SE (VIE:NA9N)
Austria
· Delayed Price · Currency is EUR 53.40
-0.30 (-0.56%)
Last updated: Mar 10, 2026, 11:00 AM CET
Nagarro SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.35 | 53.85 | 51.35 | 53.85 | - | 1.13% | - |
| Mar 6, 2026 | 53.45 | 53.55 | 53.15 | 53.25 | 53.25 | 0.57% | - |
| Mar 5, 2026 | 51.35 | 52.95 | 51.35 | 52.95 | 52.95 | 3.32% | - |
| Mar 4, 2026 | 50.30 | 51.40 | 49.98 | 51.25 | 51.25 | - | 60 |
| Mar 3, 2026 | 51.05 | 51.45 | 51.05 | 51.25 | 51.25 | -0.29% | - |
| Mar 2, 2026 | 54.30 | 54.30 | 51.40 | 51.40 | 51.40 | -8.13% | - |
| Feb 27, 2026 | 54.00 | 55.95 | 54.00 | 55.95 | 55.95 | 4.87% | - |
| Feb 26, 2026 | 51.10 | 53.35 | 50.50 | 53.35 | 53.35 | 3.49% | - |
| Feb 25, 2026 | 53.60 | 53.60 | 47.82 | 51.55 | 51.55 | -9.88% | - |
| Feb 24, 2026 | 63.60 | 63.60 | 57.20 | 57.20 | 57.20 | -8.70% | - |
| Feb 23, 2026 | 60.70 | 63.55 | 60.70 | 62.65 | 62.65 | 0.40% | - |
| Feb 20, 2026 | 57.85 | 62.40 | 57.25 | 62.40 | 62.40 | 9.19% | - |
| Feb 19, 2026 | 58.75 | 58.75 | 57.15 | 57.15 | 57.15 | -2.72% | - |
| Feb 18, 2026 | 58.20 | 58.75 | 57.20 | 58.75 | 58.75 | 0.51% | - |
| Feb 17, 2026 | 58.25 | 58.45 | 58.10 | 58.45 | 58.45 | -0.51% | - |
| Feb 16, 2026 | 61.25 | 61.25 | 58.55 | 58.75 | 58.75 | -2.97% | - |
| Feb 13, 2026 | 60.65 | 60.65 | 60.10 | 60.55 | 60.55 | -0.25% | - |
| Feb 12, 2026 | 63.40 | 63.40 | 60.70 | 60.70 | 60.70 | -3.11% | - |
| Feb 11, 2026 | 63.75 | 63.75 | 62.65 | 62.65 | 62.65 | -2.41% | - |
| Feb 10, 2026 | 63.45 | 64.80 | 63.45 | 64.20 | 64.20 | 1.99% | 98 |
| Feb 9, 2026 | 61.90 | 63.60 | 61.90 | 62.95 | 62.95 | 2.86% | - |
| Feb 6, 2026 | 61.80 | 61.80 | 60.55 | 61.20 | 61.20 | -3.24% | - |
| Feb 5, 2026 | 65.95 | 65.95 | 63.05 | 63.25 | 63.25 | -4.82% | - |
| Feb 4, 2026 | 63.70 | 66.45 | 63.70 | 66.45 | 66.45 | -1.85% | - |
| 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% | - |
| 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% | - |
| Oct 14, 2025 | 50.90 | 50.90 | 50.05 | 50.05 | 50.05 | -2.82% | - |