NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	65.08	65.64	65.08	65.16	65.16	0.84%	513,513
Jan 21, 2026	64.72	65.04	64.02	64.62	64.62	-0.55%	480,749
Jan 20, 2026	66.46	66.50	64.60	64.98	64.98	-2.43%	582,791
Jan 19, 2026	65.84	66.66	65.58	66.60	66.60	0.12%	638,329
Jan 16, 2026	66.98	66.98	66.08	66.52	66.52	-0.60%	606,053
Jan 15, 2026	66.58	67.22	66.10	66.92	66.92	0.90%	626,650
Jan 14, 2026	65.34	66.34	65.16	66.32	66.32	1.13%	524,079
Jan 13, 2026	66.00	66.18	65.52	65.58	65.58	-0.61%	614,900
Jan 12, 2026	65.16	66.02	65.06	65.98	65.98	0.67%	467,960
Jan 9, 2026	66.20	66.26	65.28	65.54	65.54	-0.85%	402,392
Jan 8, 2026	65.20	66.28	65.16	66.10	66.10	1.79%	623,435
Jan 7, 2026	66.92	66.92	64.34	64.94	64.94	-2.58%	813,340
Jan 6, 2026	67.50	67.54	66.56	66.66	66.66	-0.60%	849,436
Jan 5, 2026	66.46	67.06	65.76	67.06	67.06	1.64%	605,575
Jan 2, 2026	65.80	66.46	65.48	65.98	65.98	0.37%	315,713
Dec 31, 2025	66.02	66.06	65.48	65.74	65.74	0.03%	221,800
Dec 30, 2025	65.30	65.86	65.16	65.72	65.72	0.58%	429,767
Dec 29, 2025	65.72	65.88	65.30	65.34	65.34	-0.64%	505,322
Dec 24, 2025	65.48	65.88	65.48	65.76	65.76	0.27%	244,133
Dec 23, 2025	65.48	65.80	65.36	65.58	65.58	0.21%	505,100
Dec 22, 2025	64.76	65.44	64.70	65.44	65.44	0.43%	463,332
Dec 19, 2025	64.82	65.34	64.60	65.16	65.16	0.99%	1,397,645
Dec 18, 2025	64.12	64.52	64.02	64.52	64.52	0.44%	465,404
Dec 17, 2025	64.46	64.80	64.22	64.24	64.24	0.09%	470,642
Dec 16, 2025	64.22	64.38	64.08	64.18	64.18	0.03%	374,082
Dec 15, 2025	63.58	64.26	63.30	64.16	64.16	1.52%	485,724
Dec 12, 2025	63.68	63.94	63.18	63.20	63.20	-0.38%	405,265
Dec 11, 2025	63.10	63.76	62.98	63.44	63.44	0.57%	407,543
Dec 10, 2025	63.64	63.72	62.96	63.08	63.08	-1.07%	407,318
Dec 9, 2025	63.38	63.98	63.08	63.76	63.76	1.01%	641,022
Dec 8, 2025	62.56	63.22	62.36	63.12	63.12	0.99%	408,490
Dec 5, 2025	62.98	63.04	62.50	62.50	62.50	-0.73%	423,843
Dec 4, 2025	62.24	62.96	61.84	62.96	62.96	1.48%	562,479
Dec 3, 2025	62.76	62.78	61.80	62.04	62.04	-1.52%	526,593
Dec 2, 2025	62.78	63.24	62.70	63.00	63.00	0.64%	496,226
Dec 1, 2025	62.26	62.80	62.04	62.60	62.60	0.19%	424,362
Nov 28, 2025	62.52	62.56	62.18	62.48	62.48	-0.13%	388,588
Nov 27, 2025	62.40	62.70	62.22	62.56	62.56	0.42%	236,032
Nov 26, 2025	61.36	62.34	61.06	62.30	62.30	2.00%	591,004
Nov 25, 2025	60.44	61.38	60.40	61.08	61.08	1.03%	532,695
Nov 24, 2025	61.00	61.10	60.44	60.46	60.46	-0.26%	1,489,750
Nov 21, 2025	60.42	60.96	60.10	60.62	60.62	-0.49%	451,254
Nov 20, 2025	60.64	61.34	60.64	60.92	60.92	1.20%	401,142
Nov 19, 2025	60.04	60.48	59.62	60.20	60.20	0.30%	504,407
Nov 18, 2025	60.68	60.68	59.54	60.02	60.02	-2.15%	672,334
Nov 17, 2025	61.50	61.54	61.04	61.34	61.34	-0.32%	404,193
Nov 14, 2025	62.20	62.20	60.94	61.54	61.54	-1.28%	508,478
Nov 13, 2025	62.00	62.64	61.96	62.34	62.34	0.74%	525,713
Nov 12, 2025	61.14	61.88	61.00	61.88	61.88	1.98%	546,724
Nov 11, 2025	60.76	60.78	60.28	60.68	60.68	-0.23%	353,486