NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	73.80	74.72	73.80	74.54	74.54	1.64%	668,622
May 22, 2026	75.32	76.46	75.22	75.84	73.34	0.42%	1,195,043
May 21, 2026	75.10	75.82	74.90	75.52	73.03	0.61%	758,873
May 20, 2026	73.84	75.50	73.42	75.06	72.59	0.78%	838,414
May 19, 2026	76.06	76.16	74.24	74.48	72.02	-1.95%	1,106,997
May 18, 2026	75.40	76.36	75.14	75.96	73.46	0.29%	583,017
May 15, 2026	76.00	76.40	75.52	75.74	73.24	-0.63%	729,791
May 14, 2026	76.12	76.30	75.68	76.22	73.71	0.85%	424,398
May 13, 2026	75.48	75.74	74.80	75.58	73.09	0.93%	621,886
May 12, 2026	75.70	75.76	74.62	74.88	72.41	-1.73%	631,722
May 11, 2026	75.00	76.20	74.70	76.20	73.69	1.68%	553,320
May 8, 2026	75.10	75.34	74.62	74.94	72.47	-0.82%	397,970
May 7, 2026	75.32	75.90	75.10	75.56	73.07	-0.18%	757,372
May 6, 2026	74.86	76.28	74.78	75.70	73.20	2.35%	806,954
May 5, 2026	73.80	74.36	73.44	73.96	71.52	0.43%	519,523
May 4, 2026	74.40	74.54	73.18	73.64	71.21	-0.89%	570,778
Apr 30, 2026	73.20	74.40	72.80	74.30	71.85	0.92%	648,032
Apr 29, 2026	73.60	73.98	72.96	73.62	71.19	-0.22%	478,871
Apr 28, 2026	73.64	74.42	73.52	73.78	71.35	0.60%	560,762
Apr 27, 2026	72.98	73.52	72.76	73.34	70.92	0.49%	446,297
Apr 24, 2026	72.88	73.36	72.64	72.98	70.57	-0.49%	435,998
Apr 23, 2026	73.32	73.52	72.64	73.34	70.92	-0.41%	539,897
Apr 22, 2026	73.86	74.20	73.56	73.64	71.21	-0.16%	447,598
Apr 21, 2026	72.90	74.12	72.90	73.76	71.33	0.52%	473,875
Apr 20, 2026	73.12	73.38	72.48	73.38	70.96	-0.24%	608,612
Apr 17, 2026	72.98	73.70	72.68	73.56	71.14	0.79%	646,155
Apr 16, 2026	73.12	73.52	72.90	72.98	70.57	0.05%	393,664
Apr 15, 2026	72.68	73.24	72.20	72.94	70.54	0.19%	607,651
Apr 14, 2026	72.56	72.80	71.98	72.80	70.40	0.66%	760,185
Apr 13, 2026	71.10	72.32	70.94	72.32	69.94	1.29%	681,819
Apr 10, 2026	71.44	71.70	71.02	71.40	69.05	-0.06%	499,314
Apr 9, 2026	70.92	71.44	70.74	71.44	69.09	1.28%	560,223
Apr 8, 2026	71.38	71.92	70.44	70.54	68.21	1.53%	1,013,811
Apr 7, 2026	69.50	70.48	69.40	69.48	67.19	-0.17%	828,330
Apr 2, 2026	68.82	69.72	68.60	69.60	67.31	0.46%	669,191
Apr 1, 2026	68.32	69.65	68.32	69.28	67.00	3.31%	620,819
Mar 31, 2026	66.46	67.54	66.46	67.06	64.85	1.09%	775,853
Mar 30, 2026	65.82	66.34	65.26	66.34	64.15	0.76%	470,415
Mar 27, 2026	66.42	66.54	65.40	65.84	63.67	-0.27%	501,701
Mar 26, 2026	66.22	66.64	65.96	66.02	63.84	-0.99%	482,403
Mar 25, 2026	66.60	67.20	66.40	66.68	64.48	1.62%	709,555
Mar 24, 2026	66.12	66.22	65.14	65.62	63.46	-0.36%	501,308
Mar 23, 2026	64.32	66.94	63.22	65.86	63.69	0.24%	883,800
Mar 20, 2026	66.66	67.20	65.38	65.70	63.53	-0.96%	2,370,354
Mar 19, 2026	67.46	67.88	65.94	66.34	64.15	-2.70%	869,688
Mar 18, 2026	67.60	68.50	67.58	68.18	65.93	1.43%	695,400
Mar 17, 2026	66.00	67.56	65.90	67.22	65.00	1.57%	577,988
Mar 16, 2026	65.90	66.82	65.82	66.18	64.00	0.27%	377,403
Mar 13, 2026	66.44	66.84	65.84	66.00	63.82	-1.14%	540,437
Mar 12, 2026	66.60	66.98	66.30	66.76	64.56	-0.15%	628,396