NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	73.80	74.36	73.44	73.96	73.96	0.43%	519,523
May 4, 2026	74.40	74.54	73.18	73.64	73.64	-0.89%	570,778
Apr 30, 2026	73.20	74.40	72.80	74.30	74.30	0.92%	648,032
Apr 29, 2026	73.60	73.98	72.96	73.62	73.62	-0.22%	478,871
Apr 28, 2026	73.64	74.42	73.52	73.78	73.78	0.60%	560,762
Apr 27, 2026	72.98	73.52	72.76	73.34	73.34	0.49%	446,297
Apr 24, 2026	72.88	73.36	72.64	72.98	72.98	-0.49%	435,998
Apr 23, 2026	73.32	73.52	72.64	73.34	73.34	-0.41%	539,897
Apr 22, 2026	73.86	74.20	73.56	73.64	73.64	-0.16%	447,598
Apr 21, 2026	72.90	74.12	72.90	73.76	73.76	0.52%	473,875
Apr 20, 2026	73.12	73.38	72.48	73.38	73.38	-0.24%	608,612
Apr 17, 2026	72.98	73.70	72.68	73.56	73.56	0.79%	646,155
Apr 16, 2026	73.12	73.52	72.90	72.98	72.98	0.05%	393,664
Apr 15, 2026	72.68	73.24	72.20	72.94	72.94	0.19%	607,651
Apr 14, 2026	72.56	72.80	71.98	72.80	72.80	0.66%	760,185
Apr 13, 2026	71.10	72.32	70.94	72.32	72.32	1.29%	681,819
Apr 10, 2026	71.44	71.70	71.02	71.40	71.40	-0.06%	499,314
Apr 9, 2026	70.92	71.44	70.74	71.44	71.44	1.28%	560,223
Apr 8, 2026	71.38	71.92	70.44	70.54	70.54	1.53%	1,013,811
Apr 7, 2026	69.50	70.48	69.40	69.48	69.48	-0.17%	828,330
Apr 2, 2026	68.82	69.72	68.60	69.60	69.60	0.46%	669,191
Apr 1, 2026	68.32	69.65	68.32	69.28	69.28	3.31%	620,819
Mar 31, 2026	66.46	67.54	66.46	67.06	67.06	1.09%	775,853
Mar 30, 2026	65.82	66.34	65.26	66.34	66.34	0.76%	470,415
Mar 27, 2026	66.42	66.54	65.40	65.84	65.84	-0.27%	501,701
Mar 26, 2026	66.22	66.64	65.96	66.02	66.02	-0.99%	482,403
Mar 25, 2026	66.60	67.20	66.40	66.68	66.68	1.62%	709,555
Mar 24, 2026	66.12	66.22	65.14	65.62	65.62	-0.36%	501,308
Mar 23, 2026	64.32	66.94	63.22	65.86	65.86	0.24%	883,800
Mar 20, 2026	66.66	67.20	65.38	65.70	65.70	-0.96%	2,370,354
Mar 19, 2026	67.46	67.88	65.94	66.34	66.34	-2.70%	869,688
Mar 18, 2026	67.60	68.50	67.58	68.18	68.18	1.43%	695,400
Mar 17, 2026	66.00	67.56	65.90	67.22	67.22	1.57%	577,988
Mar 16, 2026	65.90	66.82	65.82	66.18	66.18	0.27%	377,403
Mar 13, 2026	66.44	66.84	65.84	66.00	66.00	-1.14%	540,437
Mar 12, 2026	66.60	66.98	66.30	66.76	66.76	-0.15%	628,396
Mar 11, 2026	66.36	67.20	66.20	66.86	66.86	0.33%	631,116
Mar 10, 2026	66.84	67.18	66.46	66.64	66.64	2.15%	551,986
Mar 9, 2026	64.90	65.30	63.70	65.24	65.24	-0.49%	640,616
Mar 6, 2026	66.70	66.98	64.88	65.56	65.56	-1.27%	720,414
Mar 5, 2026	67.18	67.84	66.26	66.40	66.40	-1.28%	731,615
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