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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	48.9	49.24	49.24	49.78	48.9	32,635
September 10, 2025	49.6	49.78	49.78	50.35	49.5	16,475
September 09, 2025	49.78	49.86	49.86	50.8	49.78	29,097
September 08, 2025	50.2	50.7	50.7	50.7	49.6	24,450
September 05, 2025	50.05	50	50	50.75	49.24	26,155
September 04, 2025	51.05	50.05	50.05	51.8	49.76	30,469
September 03, 2025	51.5	51	51	52.3	51	10,948
September 02, 2025	52.4	51.5	51.5	52.8	51.15	28,831
September 01, 2025	52.5	52.5	52.5	53.6	52.5	13,858
August 29, 2025	51	52.9	52.9	52.9	51	23,710
August 28, 2025	51.5	51.05	51.05	52.45	51.05	18,963
August 27, 2025	53.1	51.5	51.5	53.6	51.5	27,362
August 26, 2025	53.9	53.75	53.75	54.4	53.5	25,600
August 25, 2025	53.55	54.95	54.95	55	53.25	32,408
August 22, 2025	51.45	54.25	54.25	54.3	51.45	30,579
August 21, 2025	51.15	52.35	52.35	52.4	51.15	22,403
August 20, 2025	53.6	51.1	51.1	53.6	51	52,948
August 19, 2025	51.75	52.15	52.15	54.15	51.75	37,054
August 18, 2025	53.15	53.6	53.6	53.6	51.65	26,070
August 15, 2025	51	53.2	53.2	53.75	51	120,005
August 14, 2025	52.5	50.25	50.25	53.5	48.52	139,127
August 13, 2025	52.85	52.5	52.5	53.65	52.2	26,262
August 12, 2025	54.15	52.5	52.5	55.35	52.3	29,721
August 11, 2025	55.55	54.2	54.2	56.2	54.2	17,464
August 08, 2025	55.7	55.25	55.25	56.85	55.2	16,211
August 07, 2025	54	55.7	55.7	56.2	54	33,109
August 06, 2025	53.45	54.5	54.5	55.45	53.15	18,674
August 05, 2025	53.1	53.1	53.1	55	53.1	20,072
August 04, 2025	53.5	53.1	53.1	54.5	52.45	18,428
August 01, 2025	55.5	54.1	54.1	55.5	53.2	49,908
July 31, 2025	56.3	55	55	57.25	54.7	26,554
July 30, 2025	57.55	56.3	56.3	57.6	56	11,931

Nagarro SE (NA9.DE) XETRA