Nagarro SE (NA9.DE)
76.55
-0.85 (-1.10%)
At close: Mar 12, 2025, 5:28 PM
NA9.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 77.45 | 79.35 | 76.65 | 76.65 | -3.05 | -3.83% | 32,043 |
| Mar 11, 2025 | 83.15 | 83.15 | 76.65 | 79.70 | -2.20 | -2.69% | 60,142 |
| Mar 10, 2025 | 83.65 | 85.10 | 81.90 | 81.90 | -1.95 | -2.33% | 26,102 |
| Mar 7, 2025 | 83.75 | 84.55 | 83.50 | 83.85 | -1.75 | -2.04% | 39,706 |
| Mar 6, 2025 | 84.45 | 86.75 | 84.40 | 85.60 | 1.15 | 1.36% | 30,463 |
| Mar 5, 2025 | 79.95 | 85.55 | 79.95 | 84.45 | 3.35 | 4.13% | 54,029 |
| Mar 4, 2025 | 81.50 | 82.70 | 79.00 | 81.10 | -1.65 | -1.99% | 44,844 |
| Mar 3, 2025 | 83.65 | 84.20 | 82.70 | 82.75 | 0.05 | 0.06% | 29,690 |
| Feb 28, 2025 | 82.90 | 83.00 | 82.20 | 82.70 | -1.30 | -1.55% | 26,941 |
| Feb 27, 2025 | 84.20 | 84.60 | 83.55 | 84.00 | -1.40 | -1.64% | 18,126 |
| Feb 26, 2025 | 83.25 | 85.55 | 83.25 | 85.40 | 0.90 | 1.07% | 18,217 |
| Feb 25, 2025 | 83.80 | 85.90 | 82.35 | 84.50 | -0.85 | -1.00% | 38,212 |
| Feb 24, 2025 | 87.30 | 89.00 | 85.10 | 85.35 | -1.15 | -1.33% | 34,490 |
| Feb 21, 2025 | 86.50 | 88.65 | 86.10 | 86.50 | 0.40 | 0.46% | 779 |
| Feb 20, 2025 | 88.15 | 90.25 | 85.90 | 86.10 | -1.60 | -1.82% | 41,983 |
| Feb 19, 2025 | 90.45 | 90.90 | 87.70 | 87.70 | -2.45 | -2.72% | 18,319 |
| Feb 18, 2025 | 90.00 | 90.60 | 88.65 | 90.15 | 0.15 | 0.17% | 1,453 |
| Feb 17, 2025 | 89.15 | 90.00 | 87.70 | 90.00 | 0.70 | 0.78% | 20,026 |
| Feb 14, 2025 | 87.00 | 89.65 | 87.00 | 89.30 | 2.30 | 2.64% | 26,972 |
| Feb 13, 2025 | 87.10 | 89.15 | 86.55 | 87.00 | 0.00 | 0.00% | 21,171 |
| Feb 12, 2025 | 85.25 | 88.70 | 85.25 | 87.00 | 1.20 | 1.40% | 30,571 |
| Feb 11, 2025 | 87.45 | 87.95 | 85.80 | 85.80 | -1.80 | -2.05% | 42,271 |
| Feb 10, 2025 | 89.60 | 90.05 | 87.00 | 87.60 | -1.20 | -1.35% | 619 |
| Feb 7, 2025 | 88.95 | 90.20 | 88.15 | 88.80 | 0.35 | 0.40% | 16,226 |
| Feb 6, 2025 | 85.95 | 90.60 | 85.95 | 88.45 | 1.65 | 1.90% | 39,421 |
| Feb 5, 2025 | 85.55 | 87.85 | 83.75 | 86.80 | 1.80 | 2.12% | 44,807 |
| Feb 4, 2025 | 81.65 | 85.65 | 81.65 | 85.00 | 3.20 | 3.91% | 421 |
| Feb 3, 2025 | 83.50 | 83.50 | 80.50 | 81.80 | -3.40 | -3.99% | 32,455 |
| Jan 31, 2025 | 85.90 | 86.05 | 84.00 | 85.20 | -0.15 | -0.18% | 31,466 |
| Jan 30, 2025 | 82.10 | 85.90 | 82.10 | 85.35 | 3.55 | 4.34% | 21,097 |
| Jan 29, 2025 | 83.00 | 83.95 | 81.15 | 81.80 | -1.20 | -1.45% | 30,140 |
| Jan 28, 2025 | 82.20 | 85.15 | 82.20 | 83.00 | -0.20 | -0.24% | 24,013 |
| Jan 27, 2025 | 83.50 | 85.20 | 80.00 | 83.20 | -0.30 | -0.36% | 49,609 |
| Jan 24, 2025 | 82.00 | 85.65 | 82.00 | 83.50 | 0.45 | 0.54% | 1,168 |
| 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 |