NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	66.40	67.46	66.20	67.26	67.26	1.33%	643,565
Mar 3, 2026	67.76	67.78	65.26	66.38	66.38	-2.95%	1,024,508
Mar 2, 2026	67.28	68.42	66.52	68.40	68.40	-1.30%	677,991
Feb 27, 2026	70.52	70.74	68.58	69.30	69.30	-2.17%	1,823,323
Feb 26, 2026	69.44	71.08	69.12	70.84	70.84	1.64%	552,764
Feb 25, 2026	69.80	70.00	68.88	69.70	69.70	0.20%	488,386
Feb 24, 2026	70.00	70.12	69.06	69.56	69.56	-0.91%	515,761
Feb 23, 2026	70.52	70.86	69.98	70.20	70.20	-0.23%	446,837
Feb 20, 2026	69.34	70.72	69.10	70.36	70.36	1.97%	844,745
Feb 19, 2026	69.38	70.06	69.00	69.00	69.00	-	636,603
Feb 18, 2026	68.98	69.26	68.60	69.00	69.00	0.47%	589,408
Feb 17, 2026	68.24	69.14	68.14	68.68	68.68	0.62%	501,278
Feb 16, 2026	68.36	68.54	67.78	68.26	68.26	0.41%	416,323
Feb 13, 2026	70.42	71.54	67.02	67.98	67.98	-3.52%	1,159,590
Feb 12, 2026	72.00	72.78	69.96	70.46	70.46	2.26%	1,419,518
Feb 11, 2026	68.34	69.80	68.04	68.90	68.90	0.85%	945,877
Feb 10, 2026	68.62	69.02	67.90	68.32	68.32	-1.01%	684,613
Feb 9, 2026	68.68	69.36	68.44	69.02	69.02	0.73%	548,148
Feb 6, 2026	67.50	68.54	67.50	68.52	68.52	1.75%	664,016
Feb 5, 2026	67.84	68.16	67.24	67.34	67.34	-1.23%	656,916
Feb 4, 2026	68.50	68.60	67.46	68.18	68.18	0.06%	635,125
Feb 3, 2026	68.36	68.68	67.86	68.14	68.14	0.47%	648,410
Feb 2, 2026	66.80	67.82	66.60	67.82	67.82	1.56%	487,243
Jan 30, 2026	66.44	66.80	66.22	66.78	66.78	0.85%	678,056
Jan 29, 2026	66.30	66.70	65.92	66.22	66.22	0.39%	585,492
Jan 28, 2026	65.44	66.08	65.04	65.96	65.96	1.04%	489,423
Jan 27, 2026	65.58	66.22	65.16	65.28	65.28	-0.06%	690,998
Jan 26, 2026	65.44	65.64	65.02	65.32	65.32	0.74%	367,267
Jan 23, 2026	65.22	65.40	64.50	64.84	64.84	-0.49%	473,201
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