Nagarro SE (NA9.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -0.2% vs the 50-day and +26.7% vs the 200-day average, 2.7% below the 52-week high and +144.5% off the 52-week low; a golden cross printed 65 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Nagarro SE trades 0.2% below its 50-day and 26.7% above its 200-day moving average. (as of 2026-10-30)

Nagarro provides digital product engineering and technology consulting, building software, testing, cloud, data and cybersecurity work for corporate clients rather than making hardware or platforms itself. It draws on artificial intelligence and analytics, DevOps, low-code development and enterprise agile methods, and serves industries from automotive and banking to retail and travel.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NA9.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	77.90	78.65	77.90	78.40	+0.00%	4,764
2026-10-29	79.00	79.20	77.90	78.40	-0.38%	6,535
2026-10-28	78.75	79.00	78.60	78.70	-0.38%	1,995
2026-10-27	78.00	79.00	78.00	79.00	+0.77%	3,215
2026-10-26	78.50	79.20	78.40	78.40	-1.20%	2,777
2026-10-23	78.90	79.45	78.50	79.35	+0.19%	2,656
2026-10-22	78.60	79.35	78.60	79.20	+0.32%	1,870
2026-10-21	78.50	79.15	78.50	78.95	+0.06%	2,157
2026-10-20	78.60	79.35	78.60	78.90	-0.13%	2,571
2026-10-19	79.50	79.70	79.00	79.00	+0.06%	4,184
2026-10-16	79.55	79.75	78.95	78.95	-1.00%	4,728
2026-10-15	79.00	79.80	78.25	79.75	+1.14%	7,912
2026-10-14	78.50	78.95	77.65	78.85	+1.09%	3,493
2026-10-13	77.05	78.50	77.05	78.00	+0.65%	5,163
2026-10-12	77.15	78.00	77.15	77.50	+0.26%	5,161
2026-10-09	78.40	78.55	77.30	77.30	-1.21%	5,079
2026-10-08	77.65	79.00	77.65	78.25	+0.19%	5,807
2026-10-07	78.05	79.50	77.35	78.10	-1.45%	6,807
2026-10-06	79.05	79.65	79.05	79.25	+0.00%	17,739
2026-10-05	77.35	79.90	77.35	79.25	+0.13%	14,728
2026-10-02	79.00	79.65	79.00	79.15	+0.00%	11,187
2026-10-01	78.75	80.60	78.75	79.15	+0.51%	29,058
2026-09-30	78.85	79.45	78.75	78.75	-0.69%	27,859
2026-09-29	78.60	79.30	78.45	79.30	+0.95%	21,241
2026-09-28	78.55	78.85	78.55	78.55	-0.25%	13,074
2026-09-25	78.70	78.85	78.70	78.75	+0.06%	10,765
2026-09-24	78.70	79.05	78.70	78.70	-0.44%	54,492
2026-09-23	78.70	79.30	78.70	79.05	+0.13%	12,838
2026-09-22	78.70	79.10	78.70	78.95	+0.25%	11,216
2026-09-21	77.50	79.00	77.50	78.75	+0.45%	15,399
2026-09-18	77.90	78.70	77.70	78.40	+0.77%	28,651
2026-09-17	77.40	78.00	77.40	77.80	+0.26%	15,663
2026-09-16	78.20	78.30	76.95	77.60	-0.77%	51,915
2026-09-15	78.20	78.35	78.15	78.20	+0.00%	26,294
2026-09-14	78.25	78.40	78.20	78.20	-0.06%	71,007
2026-09-11	78.20	78.35	78.20	78.25	+0.06%	25,835
2026-09-10	78.35	78.45	78.20	78.20	-0.13%	29,640
2026-09-09	78.35	78.40	78.30	78.30	-0.06%	46,745
2026-09-08	78.35	78.40	78.35	78.35	+0.00%	29,053
2026-09-07	78.30	78.50	78.30	78.35	+0.06%	40,625
2026-09-04	78.30	78.45	78.25	78.30	-0.13%	21,805
2026-09-03	78.20	78.40	78.20	78.40	+0.19%	21,605
2026-09-02	78.30	78.35	78.20	78.25	-0.06%	24,231
2026-09-01	78.20	78.40	78.15	78.30	+0.13%	54,985
2026-08-31	78.15	78.25	78.10	78.20	+0.00%	36,330
2026-08-28	78.15	78.30	78.15	78.20	+0.06%	13,991
2026-08-27	78.10	78.30	78.10	78.15	-0.06%	27,067
2026-08-26	78.10	78.20	78.05	78.20	+0.13%	23,492
2026-08-25	78.10	78.35	78.10	78.10	+0.00%	16,204
2026-08-24	78.00	78.25	78.00	78.10	-0.26%	46,789
2026-08-21	78.05	78.30	78.05	78.30	+0.26%	13,781
2026-08-20	78.10	78.25	78.05	78.10	+0.06%	18,018
2026-08-19	78.20	78.35	78.05	78.05	-0.19%	24,991
2026-08-18	78.20	78.40	78.10	78.20	+0.06%	22,618
2026-08-17	78.00	78.25	77.85	78.15	+0.19%	57,475
2026-08-14	78.00	78.35	78.00	78.00	+0.00%	53,957
2026-08-13	78.05	78.20	77.85	78.00	-0.13%	62,938
2026-08-12	78.20	78.20	77.85	78.10	-0.26%	26,945
2026-08-11	78.30	78.30	78.00	78.30	+0.06%	20,125
2026-08-10	78.20	78.35	78.00	78.25	-0.06%	38,775
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

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).

Jan+4.61%
Feb-13.54%
Mar-7.61%
Apr-6.07%
May-6.79%
Jun+18.91%
Jul+1.03%
Aug-5.77%
Sep+3.60%
Oct+0.20%
Nov+24.55%
Dec-1.43%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Nagarro SE's (NA9.DE) latest close?

78.40 on 2026-10-30, from the Closelook data lake's daily price record.

What is NA9.DE's 52-week high and low?

80.60 high and 32.50 low over the trailing 52 weeks, as of 2026-10-30.

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 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NA9.DE?

Pullback inside an uptrend stack: Trades -0.2% vs the 50-day and +26.7% vs the 200-day average, 2.7% below the 52-week high and +144.5% off the 52-week low; a golden cross printed 65 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NA9.DE above its 50-day and 200-day moving averages?

Nagarro SE trades 0.2% below its 50-day and 26.7% above its 200-day moving average (0.3% below its 20-day). As of 2026-10-30.