Nagarro SE - NA9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	67.2	68.3	68.3	68.35	67.2	20,045
January 13, 2026	67.95	67.5	67.5	68.85	66.55	30,022
January 12, 2026	70.15	69	69	70.25	67.8	32,623
January 09, 2026	71.5	70.8	70.8	72.9	70.3	17,942
January 08, 2026	71.45	72.5	72.5	72.5	71.1	26,640
January 07, 2026	73.8	71.95	71.95	74.95	71.2	26,995
January 06, 2026	74.2	73.9	73.9	74.8	73.5	25,810
January 05, 2026	76.6	74.4	74.4	76.6	73.45	48,162
January 02, 2026	76.1	75.5	75.5	77.4	75.2	26,437
December 30, 2025	76.45	76.25	76.25	76.45	76	27,241
December 29, 2025	76.1	76.65	76.65	77.6	75.85	40,162
December 23, 2025	76.55	76.5	76.5	77.35	76.2	33,589
December 22, 2025	76.1	76.7	76.7	77.1	75.9	34,676
December 19, 2025	74.75	76.45	76.7	76.85	74.25	77,180
December 18, 2025	73.85	75.5	75.5	75.55	72.65	34,579
December 17, 2025	78.45	74	74	79.4	73.95	58,208
December 16, 2025	78.45	79.45	79.45	79.75	77.7	42,024
December 15, 2025	80.8	78.4	78.4	81.4	78.1	36,770
December 12, 2025	78.85	80.35	80.25	80.35	78.5	38,929
December 11, 2025	77.4	78.65	78.65	79.15	77.35	30,336
December 10, 2025	75.95	77.75	78	78.5	75.4	49,073
December 09, 2025	75.55	75.85	75.85	77.2	74.8	35,283
December 08, 2025	77.15	77.25	77.25	79.25	75.45	63,029
December 05, 2025	75.5	76.35	76.35	78.5	75.5	60,376
December 04, 2025	72.85	75.85	75.85	76.9	72.85	54,089
December 03, 2025	74	73.5	73.5	74.1	72.3	29,755
December 02, 2025	73.1	73.65	73.65	73.95	71.4	39,433
December 01, 2025	74	72.75	72.75	74.05	72	34,933
November 28, 2025	72.2	73.25	73.25	74.65	71.25	44,875
November 27, 2025	71.35	72.2	72.2	72.65	71.05	25,427
November 26, 2025	69.95	71.65	71.65	71.7	67.95	34,531
November 25, 2025	71.85	70.2	70.2	73.95	69.8	86,538
November 24, 2025	69.85	71.5	71.5	72.35	69.7	106,076
November 21, 2025	66.1	69.35	69.35	69.75	65.1	55,438
November 20, 2025	64.2	67	67	68.65	64.2	61,784
November 19, 2025	63.9	65.45	65.45	66.45	63.5	54,804
November 18, 2025	62.5	64.1	64.1	64.95	61.6	66,764
November 17, 2025	57.55	62.85	62.85	68.25	57.55	189,233
November 14, 2025	48.2	58.35	58.35	58.4	48.2	228,231
November 13, 2025	43.88	43.88	43.88	43.88	43.88	47,471
November 12, 2025	44.32	43.88	43.88	44.54	43.66	32,095
November 11, 2025	43.7	43.7	43.7	43.7	43.7	28,783
November 10, 2025	44	43.7	43.7	45.4	43.68	26,064
November 07, 2025	44.5	43.24	43.24	45.42	43.2	62,203
November 06, 2025	46	44.6	44.6	46.54	44	82,372
November 05, 2025	46.32	46.22	46.22	46.96	46	26,505
November 04, 2025	47	46.3	46.3	47.16	45.82	30,793
November 03, 2025	47.9	47.26	47.26	49.34	46.52	26,102
October 31, 2025	48.06	48.1	48.1	48.56	47.9	17,267
October 30, 2025	48.18	48	48	49.4	48	15,459
October 29, 2025	48.46	48.26	48.26	49.72	48.22	20,633
October 28, 2025	49.5	48.92	48.92	50.1	48.92	16,677
October 27, 2025	49.9	49.46	49.46	51.25	49.42	28,665
October 24, 2025	50.4	50	50.2	50.4	49.52	27,656
October 23, 2025	49.5	49.76	49.76	50.35	49.28	12,989
October 22, 2025	49.92	50	50	50.25	49.5	23,924
October 21, 2025	49.26	50.1	50.1	50.45	49.26	10,475
October 20, 2025	48.06	49.78	49.78	49.78	48.06	32,931
October 17, 2025	48	48.42	48.42	48.72	47.36	36,093
October 16, 2025	49.04	48.9	48.9	49.7	48.78	20,997

Nagarro SE (NA9.DE) XETRA