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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	49.78	49.82	49.82	50.5	49.14	21,070
October 14, 2025	51.2	50	50	51.2	49.5	18,798
October 13, 2025	51.15	51.3	51.3	52.85	51.15	16,307
October 10, 2025	54	51.05	51.05	54.1	49.56	23,211
October 09, 2025	53.35	53.65	53.65	54.2	53.35	11,777
October 08, 2025	54.3	53.65	53.65	54.45	52.85	19,526
October 07, 2025	55.15	54.4	54.4	55.55	54.35	13,991
October 06, 2025	53.75	55.25	55.25	55.25	53.4	17,072
October 03, 2025	53.45	54.85	54.85	54.85	53.45	27,494
October 02, 2025	52.15	53.15	53.15	54	52.15	33,430
October 01, 2025	52	52	52	52.4	50.75	15,533
September 30, 2025	50.95	51.8	51.8	52.25	50.95	29,597
September 29, 2025	50.7	51	51	52	50.7	30,448
September 26, 2025	50	50.45	50.45	50.45	48.62	36,108
September 25, 2025	51.05	50.4	50.4	51.45	50.4	12,021
September 24, 2025	51.8	51.2	51.2	51.8	51.2	22,020
September 23, 2025	50.45	51.8	51.8	52.1	50.45	14,798
September 22, 2025	50.8	51.3	51.3	51.3	48.88	32,062
September 19, 2025	51.35	50.25	50.25	51.35	50.15	25,010
September 18, 2025	50.2	51.1	51.1	51.6	50	26,866
September 17, 2025	48.74	49.56	49.56	50.2	48.74	24,760
September 16, 2025	49.22	49.02	48.9	49.52	48.74	17,058
September 15, 2025	49.14	49	49	50	49	24,326
September 12, 2025	49.04	49.5	49.5	50.7	49.04	19,690

Nagarro SE (NA9.DE) XETRA