NN Group N.V. (AMS:NN)
Netherlands · Delayed Price · Currency is EUR 78.86
-0.30 (-0.38%)
Sep 24, 2026, 5:36 PM CET
NN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 78.74 | 78.94 | 78.20 | 78.86 | 78.86 | -0.38% | 454,356 |
| Sep 23, 2026 | 80.24 | 80.30 | 78.80 | 79.16 | 79.16 | -0.85% | 662,857 |
| Sep 22, 2026 | 81.16 | 81.24 | 79.64 | 79.84 | 79.84 | -1.38% | 578,473 |
| Sep 21, 2026 | 80.64 | 81.28 | 80.30 | 80.96 | 80.96 | 0.90% | 412,404 |
| Sep 18, 2026 | 80.90 | 81.02 | 79.80 | 80.24 | 80.24 | -1.06% | 1,102,433 |
| Sep 17, 2026 | 80.28 | 81.20 | 80.08 | 81.10 | 81.10 | 1.37% | 621,665 |
| Sep 16, 2026 | 79.00 | 80.22 | 78.92 | 80.00 | 80.00 | 1.42% | 574,368 |
| Sep 15, 2026 | 78.32 | 79.34 | 77.94 | 78.88 | 78.88 | 0.56% | 686,617 |
| Sep 14, 2026 | 78.32 | 79.12 | 78.30 | 78.44 | 78.44 | 0.23% | 545,843 |
| Sep 11, 2026 | 77.46 | 78.34 | 77.30 | 78.26 | 78.26 | 1.93% | 578,219 |
| Sep 10, 2026 | 76.58 | 77.52 | 76.58 | 76.78 | 76.78 | 0.52% | 513,120 |
| Sep 9, 2026 | 77.22 | 77.80 | 76.22 | 76.38 | 76.38 | -3.68% | 1,199,705 |
| Sep 8, 2026 | 79.40 | 79.50 | 78.68 | 79.30 | 79.30 | -0.50% | 367,991 |
| Sep 7, 2026 | 80.00 | 80.34 | 79.58 | 79.70 | 79.70 | -0.72% | 233,689 |
| Sep 4, 2026 | 79.68 | 80.52 | 79.36 | 80.28 | 80.28 | 0.88% | 546,702 |
| Sep 3, 2026 | 78.44 | 79.76 | 78.16 | 79.58 | 79.58 | 1.61% | 648,352 |
| Sep 2, 2026 | 78.04 | 78.64 | 77.70 | 78.32 | 78.32 | 0.28% | 533,472 |
| Sep 1, 2026 | 78.02 | 78.30 | 77.02 | 78.10 | 78.10 | 0.39% | 466,119 |
| Aug 31, 2026 | 78.10 | 78.66 | 77.80 | 77.80 | 77.80 | -0.28% | 691,734 |
| Aug 28, 2026 | 77.58 | 78.02 | 77.54 | 78.02 | 78.02 | 1.01% | 335,652 |
| Aug 27, 2026 | 77.52 | 77.78 | 76.68 | 77.24 | 77.24 | -0.44% | 449,669 |
| Aug 26, 2026 | 77.60 | 78.08 | 77.34 | 77.58 | 77.58 | 0.23% | 369,562 |
| Aug 25, 2026 | 76.78 | 77.80 | 76.78 | 77.40 | 77.40 | 0.83% | 470,157 |
| Aug 24, 2026 | 75.90 | 76.86 | 75.72 | 76.76 | 76.76 | 1.13% | 421,082 |
| Aug 21, 2026 | 75.94 | 76.14 | 75.48 | 75.90 | 75.90 | 0.37% | 442,896 |
| Aug 20, 2026 | 77.00 | 77.10 | 75.36 | 75.62 | 75.62 | -1.95% | 654,623 |
| Aug 19, 2026 | 78.04 | 78.40 | 76.82 | 77.12 | 77.12 | -1.03% | 567,566 |
| Aug 18, 2026 | 78.50 | 78.68 | 77.92 | 77.92 | 77.92 | -0.81% | 314,769 |
| Aug 17, 2026 | 78.52 | 79.14 | 78.38 | 78.56 | 78.56 | -0.25% | 354,405 |
| Aug 14, 2026 | 78.50 | 78.86 | 78.26 | 78.76 | 78.76 | 0.64% | 428,769 |
| Aug 13, 2026 | 78.16 | 78.84 | 78.00 | 78.26 | 78.26 | 0.26% | 547,464 |
| Aug 12, 2026 | 78.24 | 78.48 | 77.50 | 78.06 | 78.06 | 0.15% | 400,421 |
| Aug 11, 2026 | 79.06 | 79.26 | 77.74 | 77.94 | 77.94 | -1.52% | 643,106 |
| Aug 10, 2026 | 79.20 | 79.52 | 79.00 | 79.14 | 79.14 | 0.09% | 713,155 |
| Aug 7, 2026 | 81.84 | 82.30 | 80.54 | 80.62 | 79.07 | -1.06% | 1,006,132 |
| Aug 6, 2026 | 82.00 | 83.40 | 81.48 | 81.48 | 79.91 | 0.34% | 931,365 |
| Aug 5, 2026 | 81.52 | 81.52 | 80.48 | 81.20 | 79.64 | - | 475,378 |
| Aug 4, 2026 | 81.34 | 81.70 | 80.76 | 81.20 | 79.64 | -0.20% | 614,491 |
| Aug 3, 2026 | 81.32 | 81.60 | 80.44 | 81.36 | 79.80 | -0.29% | 547,004 |
| Jul 31, 2026 | 81.26 | 81.88 | 81.00 | 81.60 | 80.03 | 0.32% | 622,458 |
| Jul 30, 2026 | 80.02 | 81.54 | 79.84 | 81.34 | 79.78 | 1.50% | 458,665 |
| Jul 29, 2026 | 80.12 | 80.42 | 79.30 | 80.14 | 78.60 | 0.17% | 340,016 |
| Jul 28, 2026 | 79.58 | 80.02 | 79.14 | 80.00 | 78.46 | 0.76% | 423,513 |
| Jul 27, 2026 | 80.06 | 80.22 | 79.40 | 79.40 | 77.87 | -0.60% | 324,839 |
| Jul 24, 2026 | 79.02 | 80.02 | 78.84 | 79.88 | 78.34 | 0.68% | 285,610 |
| Jul 23, 2026 | 80.14 | 80.32 | 79.14 | 79.34 | 77.81 | -1.00% | 449,581 |
| Jul 22, 2026 | 79.44 | 80.52 | 79.20 | 80.14 | 78.60 | 1.19% | 536,360 |
| Jul 21, 2026 | 78.60 | 79.74 | 78.08 | 79.20 | 77.68 | 0.87% | 517,179 |
| Jul 20, 2026 | 78.00 | 78.76 | 77.76 | 78.52 | 77.01 | 0.59% | 355,998 |
| Jul 17, 2026 | 77.88 | 78.30 | 77.48 | 78.06 | 76.56 | 0.08% | 409,367 |