NN Group N.V. (AMS:NN)
Netherlands · Delayed Price · Currency is EUR 80.40
+2.96 (3.82%)
Nov 4, 2026, 4:26 PM CET
NN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 77.84 | 80.58 | 77.78 | 80.40 | 80.40 | 3.82% | 345,029 |
| Nov 3, 2026 | 77.24 | 78.14 | 77.14 | 77.44 | 77.44 | -0.36% | 399,871 |
| Nov 2, 2026 | 77.46 | 77.90 | 76.94 | 77.72 | 77.72 | -0.08% | 323,224 |
| Oct 30, 2026 | 78.12 | 78.36 | 77.62 | 77.78 | 77.78 | -0.61% | 598,436 |
| Oct 29, 2026 | 78.00 | 78.90 | 77.66 | 78.26 | 78.26 | 0.69% | 385,473 |
| Oct 28, 2026 | 77.62 | 77.82 | 77.14 | 77.72 | 77.72 | 0.13% | 454,781 |
| Oct 27, 2026 | 76.70 | 77.94 | 76.56 | 77.62 | 77.62 | 0.91% | 506,964 |
| Oct 26, 2026 | 76.48 | 77.28 | 76.30 | 76.92 | 76.92 | 1.10% | 504,824 |
| Oct 23, 2026 | 76.02 | 76.24 | 75.20 | 76.08 | 76.08 | 0.56% | 546,116 |
| Oct 22, 2026 | 76.64 | 77.08 | 75.66 | 75.66 | 75.66 | -1.48% | 455,873 |
| Oct 21, 2026 | 76.38 | 76.98 | 76.18 | 76.80 | 76.80 | 0.89% | 444,610 |
| Oct 20, 2026 | 75.42 | 76.60 | 75.38 | 76.12 | 76.12 | 0.50% | 486,396 |
| Oct 19, 2026 | 76.10 | 76.40 | 75.30 | 75.74 | 75.74 | -0.94% | 563,538 |
| Oct 16, 2026 | 76.02 | 76.70 | 75.90 | 76.46 | 76.46 | 0.92% | 542,403 |
| Oct 15, 2026 | 76.18 | 76.98 | 75.58 | 75.76 | 75.76 | -0.47% | 658,467 |
| Oct 14, 2026 | 76.22 | 76.28 | 75.68 | 76.12 | 76.12 | - | 803,869 |
| Oct 13, 2026 | 76.44 | 76.80 | 75.64 | 76.12 | 76.12 | - | 577,686 |
| Oct 12, 2026 | 75.70 | 76.28 | 75.68 | 76.12 | 76.12 | 0.95% | 468,359 |
| Oct 9, 2026 | 75.74 | 76.10 | 75.16 | 75.40 | 75.40 | 0.16% | 598,962 |
| Oct 8, 2026 | 75.76 | 76.48 | 75.28 | 75.28 | 75.28 | -1.08% | 722,453 |
| Oct 7, 2026 | 77.40 | 77.40 | 76.10 | 76.10 | 76.10 | -1.83% | 548,485 |
| Oct 6, 2026 | 77.34 | 78.52 | 77.24 | 77.52 | 77.52 | 0.75% | 444,834 |
| Oct 5, 2026 | 76.88 | 77.40 | 76.60 | 76.94 | 76.94 | 0.34% | 426,670 |
| Oct 2, 2026 | 76.48 | 76.96 | 75.74 | 76.68 | 76.68 | 0.74% | 510,531 |
| Oct 1, 2026 | 77.40 | 77.68 | 76.02 | 76.12 | 76.12 | -2.44% | 818,674 |
| Sep 30, 2026 | 79.46 | 79.80 | 77.94 | 78.02 | 78.02 | -1.69% | 663,348 |
| Sep 29, 2026 | 79.54 | 79.84 | 79.30 | 79.36 | 79.36 | -0.20% | 311,562 |
| Sep 28, 2026 | 80.50 | 80.52 | 79.38 | 79.52 | 79.52 | -0.55% | 385,160 |
| Sep 25, 2026 | 79.26 | 80.52 | 79.20 | 79.96 | 79.96 | 1.39% | 413,770 |
| 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 |