Nagarro SE (NA9.DE)
84.10
2.10 (2.56%)
At close: Jan 24, 2025, 5:29 PM
NA9.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 82.00 | 85.65 | 82.00 | 83.50 | 0.45 | 0.54% | 70,741 |
| Jan 23, 2025 | 79.40 | 85.40 | 79.40 | 83.05 | 2.25 | 2.78% | 156,477 |
| Jan 22, 2025 | 79.80 | 81.35 | 79.80 | 80.80 | 0.30 | 0.37% | 11,828 |
| Jan 21, 2025 | 79.60 | 80.70 | 79.60 | 80.50 | -0.65 | -0.80% | 14 |
| Jan 20, 2025 | 78.85 | 81.50 | 78.85 | 81.15 | 2.65 | 3.38% | 332 |
| Jan 17, 2025 | 77.40 | 79.35 | 77.40 | 78.50 | 0.80 | 1.03% | 215 |
| Jan 16, 2025 | 76.85 | 78.45 | 76.85 | 77.70 | 0.15 | 0.19% | 12,950 |
| Jan 15, 2025 | 75.00 | 77.65 | 75.00 | 77.55 | 2.35 | 3.12% | 19,705 |
| Jan 14, 2025 | 75.75 | 77.15 | 75.20 | 75.20 | 0.00 | 0.00% | 11,518 |
| Jan 13, 2025 | 76.25 | 76.90 | 75.20 | 75.20 | -1.10 | -1.44% | 17,166 |
| Jan 10, 2025 | 75.85 | 77.50 | 75.85 | 76.30 | -0.35 | -0.46% | 13,410 |
| Jan 9, 2025 | 75.25 | 76.75 | 75.25 | 76.65 | -0.10 | -0.13% | 12,577 |
| Jan 8, 2025 | 77.55 | 78.05 | 75.05 | 76.75 | -0.50 | -0.65% | 1,140 |
| Jan 7, 2025 | 78.05 | 79.40 | 77.15 | 77.25 | -0.70 | -0.90% | 27,093 |
| Jan 6, 2025 | 78.00 | 80.95 | 77.95 | 77.95 | -0.45 | -0.57% | 27,549 |
| Jan 3, 2025 | 79.30 | 79.50 | 77.35 | 78.40 | -0.65 | -0.82% | 21,187 |
| Jan 2, 2025 | 78.20 | 80.95 | 78.20 | 79.05 | -0.15 | -0.19% | 22,029 |
| Dec 30, 2024 | 79.20 | 80.75 | 78.80 | 79.20 | -0.90 | -1.12% | 498 |
| Dec 27, 2024 | 79.80 | 81.80 | 79.30 | 80.10 | 0.30 | 0.38% | 25,918 |
| Dec 23, 2024 | 81.45 | 81.45 | 79.80 | 79.80 | -3.80 | -4.55% | 24,649 |
| Dec 20, 2024 | 81.50 | 83.60 | 80.60 | 83.60 | 2.10 | 2.58% | 299 |
| Dec 19, 2024 | 80.00 | 81.65 | 78.75 | 81.50 | 0.50 | 0.62% | 34,685 |
| Dec 18, 2024 | 82.95 | 83.60 | 81.00 | 81.00 | -1.75 | -2.11% | 25,392 |
| Dec 17, 2024 | 84.00 | 84.40 | 82.30 | 82.75 | -0.25 | -0.30% | 40,321 |
| Dec 16, 2024 | 93.00 | 93.00 | 82.65 | 83.00 | -10.00 | -10.75% | 128,780 |
| Dec 13, 2024 | 92.35 | 96.00 | 92.10 | 93.00 | 0.00 | 0.00% | 29,978 |
| Dec 12, 2024 | 85.90 | 95.40 | 85.90 | 93.00 | 6.85 | 7.95% | 75,869 |
| Dec 11, 2024 | 85.00 | 86.15 | 84.70 | 86.15 | 1.15 | 1.35% | 19,359 |
| Dec 10, 2024 | 87.50 | 87.50 | 84.50 | 85.00 | -4.00 | -4.49% | 852 |
| Dec 9, 2024 | 87.35 | 89.90 | 87.35 | 89.00 | -0.35 | -0.39% | 23,448 |
| Dec 6, 2024 | 87.70 | 89.35 | 87.70 | 89.35 | 1.95 | 2.23% | 29,723 |
| Dec 5, 2024 | 89.50 | 91.80 | 86.30 | 87.40 | -2.65 | -2.94% | 50,786 |
| Dec 4, 2024 | 91.80 | 93.90 | 89.65 | 90.05 | -3.15 | -3.38% | 75,818 |
| Dec 3, 2024 | 90.95 | 93.20 | 89.30 | 93.20 | 2.50 | 2.76% | 41,487 |
| Dec 2, 2024 | 97.85 | 99.45 | 90.45 | 90.70 | -8.00 | -8.11% | 81,574 |
| Nov 29, 2024 | 97.05 | 99.10 | 97.05 | 98.70 | 1.70 | 1.75% | 32,235 |
| Nov 28, 2024 | 97.75 | 98.85 | 96.45 | 97.00 | -2.25 | -2.27% | 69 |
| Nov 27, 2024 | 100.50 | 100.50 | 96.95 | 99.25 | -1.25 | -1.24% | 36,681 |
| Nov 26, 2024 | 96.25 | 102.50 | 96.05 | 100.50 | 2.50 | 2.55% | 65,141 |
| Nov 25, 2024 | 93.95 | 100.00 | 93.90 | 98.00 | 5.00 | 5.38% | 840 |
| Nov 22, 2024 | 95.30 | 96.90 | 93.00 | 93.00 | -4.00 | -4.12% | 34,025 |
| Nov 21, 2024 | 93.75 | 97.00 | 92.15 | 97.00 | 3.35 | 3.58% | 43,923 |
| Nov 20, 2024 | 98.00 | 99.65 | 93.50 | 93.65 | -4.50 | -4.58% | 49,889 |
| Nov 19, 2024 | 95.40 | 98.95 | 95.40 | 98.15 | 1.15 | 1.19% | 36,527 |
| Nov 18, 2024 | 93.85 | 97.60 | 92.30 | 97.00 | 4.00 | 4.30% | 907 |
| Nov 15, 2024 | 90.25 | 93.00 | 90.10 | 93.00 | 1.05 | 1.14% | 575 |
| Nov 14, 2024 | 89.00 | 92.30 | 87.85 | 91.95 | 2.80 | 3.14% | 26,939 |
| Nov 13, 2024 | 89.80 | 90.65 | 88.90 | 89.15 | -0.65 | -0.72% | 21,758 |
| Nov 12, 2024 | 88.05 | 90.05 | 88.05 | 89.80 | 1.65 | 1.87% | 15,415 |
| Nov 11, 2024 | 89.00 | 89.50 | 88.10 | 88.15 | 1.40 | 1.61% | 10,598 |