Nagarro SE (NA9.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 78.55 | 78.70 | 78.30 | 78.30 | -0.32% | 39,884 |
| 2026-08-06 | 78.45 | 78.75 | 78.10 | 78.55 | +0.13% | 52,582 |
| 2026-08-05 | 78.30 | 78.60 | 78.25 | 78.45 | +0.26% | 79,002 |
| 2026-08-04 | 77.70 | 78.45 | 77.65 | 78.25 | +0.90% | 146,830 |
| 2026-08-03 | 76.30 | 77.65 | 76.30 | 77.55 | +1.57% | 100,623 |
| 2026-07-31 | 76.50 | 76.55 | 76.10 | 76.35 | +0.33% | 32,713 |
| 2026-07-30 | 76.55 | 76.75 | 76.00 | 76.10 | -0.52% | 36,993 |
| 2026-07-29 | 77.00 | 77.25 | 76.50 | 76.50 | -0.39% | 45,859 |
| 2026-07-28 | 76.75 | 77.05 | 76.35 | 76.80 | +0.20% | 43,347 |
| 2026-07-27 | 76.50 | 77.40 | 75.90 | 76.65 | +0.72% | 93,741 |
| 2026-07-24 | 76.10 | 76.60 | 75.90 | 76.10 | -0.07% | 33,681 |
| 2026-07-23 | 75.80 | 76.70 | 75.80 | 76.15 | +0.33% | 73,967 |
| 2026-07-22 | 75.80 | 76.20 | 75.70 | 75.90 | +0.13% | 46,439 |
| 2026-07-21 | 76.35 | 76.40 | 75.75 | 75.80 | -0.20% | 24,283 |
| 2026-07-20 | 76.15 | 76.30 | 75.65 | 75.95 | -0.33% | 29,026 |
| 2026-07-17 | 75.50 | 76.40 | 75.50 | 76.20 | +0.73% | 43,980 |
| 2026-07-16 | 76.00 | 76.00 | 75.50 | 75.65 | +0.00% | 49,650 |
| 2026-07-15 | 76.00 | 76.65 | 74.80 | 75.65 | -1.82% | 237,341 |
| 2026-07-14 | 77.10 | 77.45 | 76.65 | 77.05 | +0.59% | 91,687 |
| 2026-07-13 | 77.00 | 77.20 | 76.60 | 76.60 | +0.13% | 64,613 |
| 2026-07-10 | 77.15 | 77.50 | 76.10 | 76.50 | -0.84% | 93,380 |
| 2026-07-09 | 77.25 | 77.70 | 77.00 | 77.15 | +0.19% | 100,660 |
| 2026-07-08 | 76.95 | 77.35 | 76.95 | 77.00 | +0.00% | 91,399 |
| 2026-07-07 | 75.40 | 77.10 | 75.30 | 77.00 | +2.39% | 218,224 |
| 2026-07-06 | 75.10 | 75.55 | 75.05 | 75.20 | -0.40% | 59,968 |
| 2026-07-03 | 75.00 | 75.75 | 74.60 | 75.50 | +1.62% | 73,062 |
| 2026-07-02 | 74.70 | 75.65 | 74.30 | 74.30 | -0.13% | 144,817 |
| 2026-07-01 | 74.75 | 75.50 | 73.75 | 74.40 | -0.40% | 93,999 |
| 2026-06-30 | 75.00 | 75.95 | 73.60 | 74.70 | -1.58% | 274,695 |
| 2026-06-29 | 77.30 | 77.80 | 75.50 | 75.90 | +87.69% | 1,241,242 |
| 2026-06-26 | 33.72 | 41.80 | 33.30 | 40.44 | +19.86% | 188,543 |
| 2026-06-25 | 33.50 | 34.54 | 33.02 | 33.74 | +0.72% | 32,011 |
| 2026-06-24 | 33.66 | 33.66 | 32.50 | 33.50 | +0.60% | 30,509 |
| 2026-06-23 | 33.80 | 34.66 | 33.04 | 33.30 | -2.12% | 33,606 |
| 2026-06-22 | 35.44 | 35.50 | 33.80 | 34.02 | -4.33% | 34,661 |
| 2026-06-19 | 35.70 | 35.98 | 35.24 | 35.56 | -0.89% | 72,155 |
| 2026-06-18 | 36.10 | 36.96 | 35.20 | 35.88 | -1.91% | 48,085 |
| 2026-06-17 | 35.40 | 36.84 | 35.40 | 36.58 | +2.75% | 21,824 |
| 2026-06-16 | 35.60 | 35.94 | 35.12 | 35.60 | +0.00% | 23,643 |
| 2026-06-15 | 36.28 | 36.88 | 35.08 | 35.60 | +0.45% | 32,669 |
| 2026-06-12 | 36.52 | 36.52 | 34.70 | 35.44 | -1.17% | 37,068 |
| 2026-06-11 | 36.20 | 36.94 | 35.12 | 35.86 | -0.44% | 41,528 |
| 2026-06-10 | 37.88 | 37.96 | 35.74 | 36.02 | -4.66% | 62,147 |
| 2026-06-09 | 39.90 | 39.90 | 37.78 | 37.78 | -5.31% | 57,310 |
| 2026-06-08 | 41.00 | 41.00 | 39.54 | 39.90 | -2.83% | 38,371 |
| 2026-06-05 | 41.98 | 42.78 | 41.00 | 41.06 | -1.82% | 40,650 |
| 2026-06-04 | 41.90 | 42.16 | 41.40 | 41.82 | +2.20% | 35,654 |
| 2026-06-03 | 41.00 | 41.48 | 40.54 | 40.92 | +0.20% | 40,587 |
| 2026-06-02 | 42.52 | 43.48 | 40.48 | 40.84 | -3.45% | 70,915 |
| 2026-06-01 | 41.60 | 42.40 | 41.12 | 42.30 | +4.24% | 57,863 |
| 2026-05-29 | 40.20 | 41.06 | 40.04 | 40.58 | +1.40% | 83,171 |
| 2026-05-28 | 40.18 | 40.62 | 39.52 | 40.02 | -1.09% | 50,708 |
| 2026-05-27 | 40.80 | 41.78 | 40.14 | 40.46 | -1.03% | 27,890 |
| 2026-05-26 | 41.10 | 41.28 | 40.46 | 40.88 | -0.92% | 22,002 |
| 2026-05-25 | 41.50 | 42.02 | 41.00 | 41.26 | +1.28% | 29,082 |
| 2026-05-22 | 41.08 | 41.30 | 40.04 | 40.74 | +0.84% | 28,479 |
| 2026-05-21 | 41.32 | 41.68 | 40.40 | 40.40 | -1.99% | 31,954 |
| 2026-05-20 | 40.56 | 41.52 | 39.90 | 41.22 | +0.54% | 29,908 |
| 2026-05-19 | 40.72 | 41.90 | 40.60 | 41.00 | +0.89% | 43,974 |
| 2026-05-18 | 43.34 | 43.34 | 39.84 | 40.64 | -6.66% | 96,738 |
| 2026-05-15 | 42.60 | 44.10 | 39.50 | 43.54 | +0.09% | 146,486 |
| 2026-05-14 | 43.16 | 43.64 | 42.54 | 43.50 | +1.45% | 33,609 |
| 2026-05-13 | 43.16 | 43.42 | 42.20 | 42.88 | -0.46% | 35,374 |
| 2026-05-12 | 43.40 | 43.54 | 42.20 | 43.08 | -1.78% | 41,773 |
| 2026-05-11 | 42.70 | 44.14 | 42.50 | 43.86 | +3.39% | 42,110 |
| 2026-05-08 | 42.80 | 43.28 | 42.16 | 42.42 | -1.81% | 34,361 |
| 2026-05-07 | 44.90 | 45.06 | 42.48 | 43.20 | -1.55% | 34,625 |
| 2026-05-06 | 44.12 | 46.06 | 43.50 | 43.88 | +0.37% | 54,634 |
| 2026-05-05 | 44.52 | 45.26 | 43.26 | 43.72 | -0.95% | 27,220 |
| 2026-05-04 | 44.00 | 45.02 | 43.14 | 44.14 | +1.47% | 34,007 |
| 2026-04-30 | 43.70 | 43.70 | 41.78 | 43.50 | -2.07% | 49,415 |
| 2026-04-29 | 43.52 | 45.12 | 42.34 | 44.42 | +1.28% | 63,170 |
| 2026-04-28 | 43.86 | 44.28 | 43.18 | 43.86 | -0.54% | 46,986 |
| 2026-04-27 | 44.56 | 44.74 | 43.66 | 44.10 | -0.32% | 43,100 |
| 2026-04-24 | 46.20 | 46.20 | 43.98 | 44.24 | -1.86% | 35,373 |
| 2026-04-23 | 47.10 | 47.56 | 44.96 | 45.08 | -6.40% | 37,934 |
| 2026-04-22 | 48.60 | 48.96 | 47.28 | 48.16 | -1.31% | 35,461 |
| 2026-04-21 | 50.10 | 50.20 | 47.96 | 48.80 | -0.41% | 28,464 |
| 2026-04-20 | 49.84 | 50.05 | 48.94 | 49.00 | -2.68% | 20,400 |
| 2026-04-17 | 49.30 | 51.20 | 48.20 | 50.35 | +4.81% | 45,693 |
| 2026-04-16 | 46.92 | 48.50 | 46.04 | 48.04 | +3.45% | 36,716 |
| 2026-04-15 | 45.48 | 46.64 | 45.30 | 46.44 | +3.48% | 31,916 |
| 2026-04-14 | 45.94 | 46.00 | 44.44 | 44.88 | -0.62% | 39,280 |
| 2026-04-13 | 44.42 | 45.44 | 43.70 | 45.16 | +0.49% | 42,875 |
| 2026-04-10 | 45.86 | 46.68 | 44.82 | 44.94 | -0.27% | 19,831 |
| 2026-04-09 | 46.74 | 46.74 | 44.60 | 45.06 | -5.22% | 25,428 |
| 2026-04-08 | 47.46 | 48.52 | 46.54 | 47.54 | +5.18% | 29,248 |
| 2026-04-07 | 47.00 | 47.32 | 44.80 | 45.20 | -2.12% | 25,294 |
| 2026-04-02 | 45.02 | 46.34 | 44.60 | 46.18 | -0.69% | 18,835 |
| 2026-04-01 | 48.70 | 48.70 | 45.02 | 46.50 | -1.65% | 32,837 |
| 2026-03-31 | 46.00 | 48.90 | 45.58 | 47.28 | +4.51% | 40,759 |
| 2026-03-30 | 44.20 | 45.32 | 43.54 | 45.24 | +1.85% | 33,964 |
| 2026-03-27 | 44.42 | 44.72 | 43.30 | 44.42 | +0.86% | 33,343 |
| 2026-03-26 | 44.90 | 45.90 | 43.52 | 44.04 | -2.26% | 41,323 |
| 2026-03-25 | 45.04 | 46.40 | 44.66 | 45.06 | +3.11% | 51,290 |
| 2026-03-24 | 48.72 | 49.04 | 43.50 | 43.70 | -9.60% | 66,542 |
| 2026-03-23 | 47.86 | 50.95 | 47.40 | 48.34 | -1.55% | 43,102 |
| 2026-03-20 | 50.00 | 50.00 | 48.16 | 49.10 | -0.85% | 47,075 |
| 2026-03-19 | 48.78 | 49.52 | 47.12 | 49.52 | -0.20% | 44,186 |
| 2026-03-18 | 50.90 | 50.90 | 49.20 | 49.62 | -1.35% | 15,931 |
| 2026-03-17 | 48.10 | 50.30 | 46.82 | 50.30 | +3.24% | 36,826 |
| 2026-03-16 | 49.60 | 49.60 | 48.02 | 48.72 | -1.50% | 30,500 |
| 2026-03-13 | 50.15 | 50.75 | 49.24 | 49.46 | -2.54% | 24,377 |
| 2026-03-12 | 51.55 | 52.70 | 50.75 | 50.75 | -1.84% | 21,714 |
| 2026-03-11 | 52.00 | 53.45 | 50.65 | 51.70 | -1.99% | 36,399 |
| 2026-03-10 | 55.50 | 55.50 | 52.30 | 52.75 | -2.13% | 32,357 |
| 2026-03-09 | 52.70 | 54.75 | 51.40 | 53.90 | +0.47% | 49,081 |
| 2026-03-06 | 54.00 | 54.15 | 52.55 | 53.65 | +0.28% | 39,583 |
| 2026-03-05 | 52.00 | 54.15 | 50.80 | 53.50 | +2.98% | 50,456 |
| 2026-03-04 | 50.70 | 52.05 | 49.20 | 51.95 | +2.36% | 55,029 |
| 2026-03-03 | 50.95 | 51.95 | 50.45 | 50.75 | -0.98% | 51,559 |
| 2026-03-02 | 52.50 | 55.00 | 51.25 | 51.25 | -8.97% | 106,345 |
| 2026-02-27 | 54.40 | 56.30 | 53.50 | 56.30 | +5.23% | 96,307 |
| 2026-02-26 | 51.80 | 53.55 | 49.42 | 53.50 | +3.68% | 77,832 |
| 2026-02-25 | 54.00 | 54.00 | 46.50 | 51.60 | -9.63% | 385,309 |
| 2026-02-24 | 62.85 | 63.90 | 56.10 | 57.10 | -8.64% | 97,413 |
| 2026-02-23 | 61.00 | 64.30 | 60.00 | 62.50 | +0.32% | 182,566 |
| 2026-02-20 | 57.75 | 63.00 | 56.75 | 62.30 | +8.92% | 114,306 |
| 2026-02-19 | 58.60 | 59.30 | 57.00 | 57.20 | -2.47% | 87,828 |
| 2026-02-18 | 59.65 | 59.65 | 56.70 | 58.65 | +0.60% | 70,221 |
| 2026-02-17 | 58.00 | 59.00 | 57.50 | 58.30 | -0.34% | 32,213 |
| 2026-02-16 | 62.00 | 62.00 | 58.30 | 58.50 | -3.31% | 31,691 |
| 2026-02-13 | 61.50 | 61.50 | 59.65 | 60.50 | -0.58% | 23,783 |
| 2026-02-12 | 63.50 | 63.60 | 60.65 | 60.85 | -3.34% | 33,721 |
| 2026-02-11 | 65.05 | 65.10 | 62.50 | 62.95 | -2.10% | 33,561 |
| 2026-02-10 | 66.50 | 66.50 | 62.85 | 64.30 | +1.82% | 58,650 |
| 2026-02-09 | 61.50 | 64.00 | 61.30 | 63.15 | +3.78% | 33,953 |
| 2026-02-06 | 62.25 | 62.60 | 59.75 | 60.85 | -3.34% | 32,357 |
| 2026-02-05 | 66.00 | 66.70 | 62.20 | 62.95 | -4.69% | 47,323 |
| 2026-02-04 | 65.25 | 67.00 | 62.80 | 66.05 | -1.42% | 77,130 |
| 2026-02-03 | 71.65 | 72.00 | 67.00 | 67.00 | -5.83% | 58,321 |
| 2026-02-02 | 69.05 | 71.65 | 68.80 | 71.15 | +0.14% | 20,622 |
| 2026-01-30 | 71.45 | 71.50 | 69.50 | 71.05 | +1.00% | 26,594 |
| 2026-01-29 | 73.15 | 73.70 | 70.30 | 70.35 | -4.29% | 36,561 |
| 2026-01-28 | 73.00 | 73.80 | 72.20 | 73.50 | +0.48% | 15,522 |
| 2026-01-27 | 74.95 | 74.95 | 72.00 | 73.15 | +0.00% | 40,973 |
| 2026-01-26 | 69.70 | 73.15 | 68.15 | 73.15 | +4.50% | 56,738 |
| 2026-01-23 | 69.30 | 70.65 | 69.00 | 70.00 | +0.57% | 29,397 |
| 2026-01-22 | 66.10 | 69.60 | 65.75 | 69.60 | +6.99% | 30,954 |
| 2026-01-21 | 63.65 | 65.75 | 63.35 | 65.05 | +2.60% | 25,974 |
| 2026-01-20 | 64.50 | 65.20 | 63.40 | 63.40 | -3.43% | 22,514 |
| 2026-01-19 | 66.60 | 66.80 | 65.15 | 65.65 | -3.74% | 17,016 |
| 2026-01-16 | 69.65 | 70.15 | 67.70 | 68.20 | -2.57% | 18,409 |
| 2026-01-15 | 69.35 | 70.00 | 67.95 | 70.00 | +2.34% | 27,292 |
| 2026-01-14 | 67.80 | 68.50 | 67.45 | 68.40 | +0.59% | 20,045 |
| 2026-01-13 | 68.60 | 68.90 | 67.05 | 68.00 | -1.45% | 30,022 |
| 2026-01-12 | 71.00 | 71.00 | 67.70 | 69.00 | -2.89% | 32,623 |
| 2026-01-09 | 73.00 | 73.00 | 70.20 | 71.05 | -1.52% | 17,942 |
| 2026-01-08 | 71.50 | 72.90 | 70.95 | 72.15 | -0.07% | 26,640 |
| 2026-01-07 | 74.00 | 75.05 | 71.10 | 72.20 | -1.84% | 26,995 |
| 2026-01-06 | 74.15 | 75.00 | 73.35 | 73.55 | -1.54% | 39,420 |
| 2026-01-05 | 75.50 | 77.00 | 73.45 | 74.70 | -1.13% | 48,162 |
| 2026-01-02 | 76.30 | 77.60 | 75.50 | 75.55 | -0.92% | 26,437 |
| 2025-12-30 | 76.40 | 76.45 | 76.00 | 76.25 | -0.85% | 27,241 |
| 2025-12-29 | 76.05 | 77.90 | 76.00 | 76.90 | +0.72% | 40,162 |
| 2025-12-23 | 76.55 | 77.35 | 76.05 | 76.35 | -0.84% | 33,589 |
| 2025-12-22 | 76.30 | 77.70 | 75.75 | 77.00 | +0.72% | 34,676 |
| 2025-12-19 | 74.75 | 76.85 | 74.25 | 76.45 | -3.11% | 77,180 |
| 2025-12-18 | 78.90 | 78.90 | 78.90 | 78.90 | +0.00% | 34,579 |
| 2025-12-17 | 78.90 | 78.90 | 78.90 | 78.90 | +0.00% | 58,208 |
| 2025-12-16 | 78.90 | 78.90 | 78.90 | 78.90 | +0.00% | 42,024 |
| 2025-12-15 | 78.90 | 78.90 | 78.90 | 78.90 | +0.00% | 36,770 |
| 2025-12-12 | 78.90 | 78.90 | 78.90 | 78.90 | +0.00% | 46,198 |
| 2025-12-11 | 77.80 | 79.40 | 77.55 | 78.90 | +1.48% | 30,336 |
| 2025-12-10 | 75.95 | 78.50 | 75.40 | 77.75 | +2.10% | 49,073 |
| 2025-12-09 | 76.30 | 77.20 | 74.70 | 76.15 | -0.59% | 35,283 |
| 2025-12-08 | 76.70 | 79.15 | 75.00 | 76.60 | +0.46% | 63,029 |
| 2025-12-05 | 76.05 | 78.80 | 76.00 | 76.25 | +0.93% | 60,376 |
| 2025-12-04 | 73.50 | 76.80 | 73.50 | 75.55 | +2.79% | 54,089 |
| 2025-12-03 | 74.00 | 74.10 | 72.30 | 73.50 | -0.20% | 29,755 |
| 2025-12-02 | 73.10 | 73.95 | 71.40 | 73.65 | +1.24% | 39,433 |
| 2025-12-01 | 74.00 | 74.05 | 72.00 | 72.75 | -1.09% | 34,933 |
| 2025-11-28 | 72.50 | 74.85 | 72.20 | 73.55 | +2.15% | 44,875 |
| 2025-11-27 | 71.00 | 72.40 | 71.00 | 72.00 | +2.20% | 25,427 |
| 2025-11-26 | 70.45 | 70.45 | 70.45 | 70.45 | +0.00% | 0 |
| 2025-11-25 | 72.20 | 74.25 | 69.85 | 70.45 | +1.44% | 86,538 |
| 2025-11-24 | 69.45 | 69.45 | 69.45 | 69.45 | +0.00% | 106,076 |
| 2025-11-21 | 66.00 | 69.45 | 65.65 | 69.45 | +2.43% | 55,438 |
| 2025-11-20 | 66.40 | 68.75 | 66.20 | 67.80 | +3.51% | 61,784 |
| 2025-11-19 | 64.50 | 66.75 | 63.30 | 65.50 | +1.55% | 54,804 |
| 2025-11-18 | 62.45 | 64.55 | 61.95 | 64.50 | +2.30% | 66,764 |
| 2025-11-17 | 61.50 | 68.10 | 61.40 | 63.05 | +8.05% | 189,233 |
| 2025-11-14 | 48.20 | 58.40 | 48.20 | 58.35 | +32.98% | 228,231 |
| 2025-11-13 | 43.88 | 43.88 | 43.88 | 43.88 | +0.00% | 47,471 |
| 2025-11-12 | 44.32 | 44.54 | 43.66 | 43.88 | +0.41% | 32,095 |
| 2025-11-11 | 43.70 | 43.70 | 43.70 | 43.70 | +0.00% | 28,783 |
| 2025-11-10 | 44.00 | 45.40 | 43.68 | 43.70 | -1.31% | 26,064 |
| 2025-11-07 | 44.28 | 44.28 | 44.28 | 44.28 | +0.00% | 62,203 |
| 2025-11-06 | 46.42 | 46.94 | 43.88 | 44.28 | -4.32% | 82,372 |
| 2025-11-05 | 46.18 | 46.70 | 45.98 | 46.28 | -0.73% | 26,505 |
| 2025-11-04 | 46.60 | 47.00 | 45.84 | 46.62 | -3.52% | 30,793 |
| 2025-11-03 | 48.32 | 48.32 | 48.32 | 48.32 | +0.00% | 26,102 |
| 2025-10-31 | 48.12 | 48.60 | 47.86 | 48.32 | +0.29% | 17,267 |
| 2025-10-30 | 48.54 | 49.60 | 48.18 | 48.18 | -0.74% | 15,459 |
| 2025-10-29 | 49.02 | 49.96 | 48.38 | 48.54 | -2.37% | 20,633 |
| 2025-10-28 | 49.72 | 49.72 | 49.72 | 49.72 | +0.00% | 16,677 |
| 2025-10-27 | 50.15 | 51.40 | 49.72 | 49.72 | -0.56% | 28,665 |
| 2025-10-24 | 50.40 | 50.40 | 49.52 | 50.00 | -0.10% | 27,656 |
| 2025-10-23 | 49.84 | 50.50 | 49.76 | 50.05 | +0.14% | 12,989 |
| 2025-10-22 | 50.40 | 50.40 | 49.38 | 49.98 | -0.73% | 23,924 |
| 2025-10-21 | 49.78 | 50.60 | 49.24 | 50.35 | +1.47% | 10,475 |
| 2025-10-20 | 48.52 | 49.82 | 48.40 | 49.62 | +3.33% | 32,931 |
| 2025-10-17 | 48.00 | 48.34 | 47.10 | 48.02 | -1.84% | 36,093 |
| 2025-10-16 | 49.90 | 50.00 | 48.78 | 48.92 | -1.41% | 20,997 |
| 2025-10-15 | 50.00 | 50.70 | 49.30 | 49.62 | -0.28% | 21,070 |
| 2025-10-14 | 51.05 | 51.10 | 49.76 | 49.76 | -3.47% | 18,798 |
| 2025-10-13 | 52.00 | 53.10 | 51.45 | 51.55 | -1.06% | 16,307 |
| 2025-10-10 | 54.30 | 54.30 | 51.60 | 52.10 | -3.34% | 23,211 |
| 2025-10-09 | 53.95 | 54.35 | 53.35 | 53.90 | -1.46% | 11,777 |
| 2025-10-08 | 54.70 | 54.70 | 54.70 | 54.70 | +0.00% | 19,526 |
| 2025-10-07 | 54.85 | 55.55 | 54.30 | 54.70 | +0.37% | 13,991 |
| 2025-10-06 | 54.50 | 54.50 | 54.50 | 54.50 | +0.00% | 17,072 |
| 2025-10-03 | 53.60 | 54.80 | 53.60 | 54.50 | +1.77% | 27,494 |
| 2025-10-02 | 51.50 | 54.05 | 51.50 | 53.55 | +2.78% | 33,430 |
| 2025-10-01 | 51.85 | 52.50 | 50.60 | 52.10 | +1.36% | 15,533 |
| 2025-09-30 | 51.40 | 51.40 | 51.40 | 51.40 | +0.00% | 29,597 |
| 2025-09-29 | 50.60 | 51.80 | 50.55 | 51.40 | +2.09% | 30,448 |
| 2025-09-26 | 50.45 | 50.80 | 48.60 | 50.35 | -0.20% | 36,108 |
| 2025-09-25 | 51.50 | 51.60 | 50.45 | 50.45 | -1.94% | 12,021 |
| 2025-09-24 | 51.60 | 51.90 | 50.80 | 51.45 | -0.58% | 22,020 |
| 2025-09-23 | 50.75 | 51.80 | 50.75 | 51.75 | +2.99% | 14,798 |
| 2025-09-22 | 50.25 | 50.25 | 50.25 | 50.25 | +0.00% | 32,062 |
| 2025-09-19 | 51.35 | 51.35 | 50.15 | 50.25 | -1.66% | 25,010 |
| 2025-09-18 | 50.20 | 51.60 | 50.00 | 51.10 | +2.65% | 26,866 |
| 2025-09-17 | 49.06 | 50.30 | 48.94 | 49.78 | +1.55% | 24,760 |
| 2025-09-16 | 49.22 | 49.52 | 48.74 | 49.02 | -0.49% | 17,058 |
| 2025-09-15 | 49.52 | 50.35 | 49.08 | 49.26 | -0.24% | 24,326 |
| 2025-09-12 | 49.72 | 51.00 | 49.38 | 49.38 | -0.04% | 19,690 |
| 2025-09-11 | 49.12 | 50.00 | 48.92 | 49.40 | -0.24% | 32,635 |
| 2025-09-10 | 50.05 | 50.60 | 49.20 | 49.52 | -0.88% | 16,475 |
| 2025-09-09 | 50.45 | 50.90 | 49.86 | 49.96 | +0.36% | 29,097 |
| 2025-09-08 | 49.78 | 49.78 | 49.78 | 49.78 | +0.00% | 24,450 |
| 2025-09-05 | 50.25 | 50.80 | 49.26 | 49.78 | -0.54% | 26,155 |
| 2025-09-04 | 51.05 | 51.90 | 49.64 | 50.05 | -1.96% | 30,469 |
| 2025-09-03 | 51.65 | 52.55 | 51.05 | 51.05 | -0.68% | 10,948 |
| 2025-09-02 | 52.60 | 52.60 | 51.25 | 51.40 | -2.37% | 28,831 |
| 2025-09-01 | 52.80 | 53.75 | 52.60 | 52.65 | +0.10% | 13,858 |
| 2025-08-29 | 51.30 | 52.95 | 51.20 | 52.60 | +2.83% | 23,710 |
| 2025-08-28 | 51.70 | 52.45 | 50.95 | 51.15 | -0.87% | 18,963 |
| 2025-08-27 | 53.05 | 53.95 | 51.35 | 51.60 | -3.37% | 27,362 |
| 2025-08-26 | 54.50 | 54.55 | 53.40 | 53.40 | -2.29% | 25,600 |
| 2025-08-25 | 54.40 | 55.05 | 54.00 | 54.65 | +1.20% | 32,408 |
| 2025-08-22 | 52.00 | 54.10 | 52.00 | 54.00 | +3.55% | 30,579 |
| 2025-08-21 | 51.45 | 52.25 | 51.45 | 52.15 | +1.26% | 22,403 |
| 2025-08-20 | 53.00 | 53.00 | 51.05 | 51.50 | -3.20% | 52,948 |
| 2025-08-19 | 52.40 | 53.35 | 52.20 | 53.20 | +1.33% | 37,054 |
| 2025-08-18 | 52.80 | 52.85 | 51.60 | 52.50 | -0.28% | 26,070 |
| 2025-08-15 | 51.25 | 53.10 | 51.20 | 52.65 | +2.93% | 120,005 |
| 2025-08-14 | 53.10 | 53.20 | 48.26 | 51.15 | -3.67% | 139,127 |
| 2025-08-13 | 53.40 | 53.65 | 52.80 | 53.10 | -2.39% | 26,262 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+24.55%). Worst month: Feb (-13.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nagarro SE's (NA9.DE) latest close?
78.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is NA9.DE's 52-week high and low?
79.40 high and 32.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Nagarro SE's strongest and weakest month historically?
Historically, NA9.DE's strongest calendar month has been Nov (average +24.55%) and its weakest Feb (average -13.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.