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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.7	62.25	62.25	62.9	56.7	114,306
February 19, 2026	58.25	57.1	57.1	59.25	57.1	87,828
February 18, 2026	58.05	58.75	58.75	58.8	56.6	70,221
February 17, 2026	58	58.3	58.3	59	57.5	32,201
February 16, 2026	62	58.5	58.5	62	58.3	31,691
February 13, 2026	60.25	60.5	60.5	60.85	59.8	23,783
February 12, 2026	62.25	61.15	61.15	63.25	61.15	33,721
February 11, 2026	65.05	62.95	62.85	65.1	62.5	33,551
February 10, 2026	62.35	66.8	66.8	66.8	62.35	58,650
February 09, 2026	60.95	63.5	63.5	63.75	60.95	33,953
February 06, 2026	62.25	60.85	61.2	62.6	59.75	32,357
February 05, 2026	66	62.95	63.3	66.7	62.2	47,304
February 04, 2026	66.5	65.85	65.85	66.55	63.35	77,130
February 03, 2026	70.05	66.75	66.75	72	66.3	58,321
February 02, 2026	68.6	71.3	71.3	71.3	68.6	20,622
January 30, 2026	70.35	70.75	70.75	71.05	69.75	10,310
January 29, 2026	72.7	70.7	70.7	73.55	70.05	36,561
January 28, 2026	72.25	73.8	73.8	74	72.15	15,522
January 27, 2026	72.65	72.85	72.85	74.8	72.3	40,973
January 26, 2026	68.7	73	73	73.45	68.7	56,738
January 23, 2026	68.85	69.7	69.7	70.5	68.85	29,397
January 22, 2026	64.6	69.9	69.9	70	64.6	30,954
January 21, 2026	62.95	65.45	65.45	65.65	62.95	25,974
January 20, 2026	65.2	63.1	63.1	65.25	63.1	22,514
January 19, 2026	67.5	65.95	65.95	67.5	65	17,016
January 16, 2026	69.4	68.3	68.3	69.5	67.85	18,409
January 15, 2026	68.1	70	70	70.3	68.1	27,292
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

Nagarro SE (NA9.DE) XETRA