Nagarro SE - DE000A3H2200.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50	50.05	50.05	50.65	48.68	36,108
September 25, 2025	51.5	50.45	50.45	51.6	50.45	12,021
September 24, 2025	51.6	51.45	51.45	51.9	50.8	22,020
September 23, 2025	50.75	51.75	51.75	51.8	50.75	14,798
September 22, 2025	49.88	50.9	50.9	50.9	48.76	32,062
September 19, 2025	50.8	49.92	49.92	51.3	49.92	0
September 18, 2025	49.48	50.85	50.85	51.5	49.38	1,000
September 17, 2025	49.06	49.78	49.78	50.3	48.94	24,760
September 16, 2025	49.22	49.02	49.02	49.52	48.74	17,058
September 15, 2025	49.52	49.26	49.26	50.35	49.08	24,326
September 12, 2025	49.72	49.38	49.38	51	49.38	19,690
September 11, 2025	48.94	49.26	49.4	49.96	48.94	32,635
September 10, 2025	50.05	49.52	49.52	50.6	49.2	16,475
September 09, 2025	49.9	49.9	49.96	50.75	49.76	29,097
September 08, 2025	50	50.4	50.4	50.55	49.46	24,450
September 05, 2025	49.82	49.7	49.7	50.8	49.3	0
September 04, 2025	51.05	50.05	50.05	51.9	49.64	30,469
September 03, 2025	51.65	51.05	51.05	52.55	51.05	10,948
September 02, 2025	52.6	51.4	51.4	52.6	51.25	28,831
September 01, 2025	52.8	52.65	52.65	53.75	52.6	13,858
August 29, 2025	51.3	52.6	52.6	52.95	51.2	23,710
August 28, 2025	51.45	51.05	51.05	52.4	50.95	0
August 27, 2025	53.05	51.6	51.6	53.95	51.35	27,362
August 26, 2025	54.5	53.4	53.4	54.55	53.4	25,600
August 25, 2025	54.4	54.65	54.65	55.05	54	32,408
August 22, 2025	52	54	54	54.1	52	30,579
August 21, 2025	51.45	52.15	52.15	52.25	51.45	22,403
August 20, 2025	53	51.5	51.5	53	51.05	52,948
August 19, 2025	52.4	53.2	53.2	53.35	52.2	37,054
August 18, 2025	52.7	51.75	51.75	52.7	51.65	0
August 15, 2025	51.25	52.65	52.65	53.1	51.2	120,005
August 14, 2025	53.1	51.15	51.15	53.2	48.26	139,127
August 13, 2025	53.4	53.1	53.1	53.65	52.8	26,262
August 12, 2025	54.35	53.15	53.15	54.6	52.65	29,721
August 11, 2025	56.1	54.4	54.4	56.35	54.4	17,464
August 08, 2025	55.35	55.75	55.75	56.5	55	16,211
August 07, 2025	54.15	55.25	55.25	55.55	54.15	33,109
August 06, 2025	53.8	54.25	54.25	54.55	53.8	18,674
August 05, 2025	53.55	53.75	53.75	55.1	53.55	20,072
August 04, 2025	53.65	53.45	53.45	54.4	53.15	18,428
August 01, 2025	55	53.45	53.45	55.25	53.05	49,908
July 31, 2025	56.5	55.7	55.7	56.8	55.65	26,554
July 30, 2025	56.7	56.5	56.5	57.35	56.35	11,931
July 29, 2025	56.25	56.65	56.65	57.05	56.25	0
July 28, 2025	57.35	56.75	56.75	58.35	56.7	16,449
July 25, 2025	57	56.85	56.85	57.55	56.25	27,431
July 24, 2025	57.4	57.55	57.55	58.1	56.85	26,234
July 23, 2025	57.35	57	57	58	57	18,166
July 22, 2025	58.1	56.95	56.95	58.2	56.95	15,564
July 21, 2025	60.05	58.5	58.5	60.5	58.5	19,094
July 18, 2025	59.4	59.85	59.85	60.45	58.85	29,808
July 17, 2025	57.85	59	59	59	57.65	22,834
July 16, 2025	58.3	57.45	57.45	58.3	57.3	10,405
July 15, 2025	56.25	58	58	58.2	56.2	24,234
July 14, 2025	56.15	56.1	56.1	56.65	55.4	32,692
July 11, 2025	58	57.1	57.1	58.2	56.7	24,219
July 10, 2025	59.95	58.35	58.35	60.3	58.2	19,068
July 09, 2025	59.6	59.7	59.7	60.2	58.05	22,040
July 08, 2025	58.6	59.2	59.2	59.55	57.95	14,518
July 07, 2025	58.3	58.3	58.3	58.85	57.85	21,926

Nagarro SE (DE000A3H2200.SG) STU