NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	79.02	80.02	78.84	79.88	79.88	0.68%	285,610
Jul 23, 2026	80.14	80.32	79.14	79.34	79.34	-1.00%	449,581
Jul 22, 2026	79.44	80.52	79.20	80.14	80.14	1.19%	536,360
Jul 21, 2026	78.60	79.74	78.08	79.20	79.20	0.87%	517,179
Jul 20, 2026	78.00	78.76	77.76	78.52	78.52	0.59%	355,998
Jul 17, 2026	77.88	78.30	77.48	78.06	78.06	0.08%	409,367
Jul 16, 2026	78.00	78.02	77.22	78.00	78.00	-0.10%	360,416
Jul 15, 2026	77.48	78.48	76.96	78.08	78.08	0.77%	617,522
Jul 14, 2026	76.10	77.48	75.90	77.48	77.48	1.81%	403,586
Jul 13, 2026	76.08	76.56	76.02	76.10	76.10	-0.11%	335,442
Jul 10, 2026	76.60	76.76	76.04	76.18	76.18	-0.34%	360,793
Jul 9, 2026	76.64	76.92	75.66	76.44	76.44	0.26%	410,881
Jul 8, 2026	75.92	76.84	75.58	76.24	76.24	0.18%	660,448
Jul 7, 2026	75.92	76.84	75.64	76.10	76.10	0.45%	578,044
Jul 6, 2026	76.06	76.22	75.32	75.76	75.76	-0.24%	867,768
Jul 3, 2026	76.24	76.42	75.04	75.94	75.94	-0.24%	523,662
Jul 2, 2026	75.86	76.52	75.38	76.12	76.12	0.40%	609,138
Jul 1, 2026	76.56	76.56	75.44	75.82	75.82	-1.10%	558,429
Jun 30, 2026	76.48	77.08	76.08	76.66	76.66	0.82%	652,149
Jun 29, 2026	76.34	76.42	75.72	76.04	76.04	-0.37%	523,434
Jun 26, 2026	76.50	76.88	75.92	76.32	76.32	-0.29%	423,883
Jun 25, 2026	75.96	77.22	75.90	76.54	76.54	0.84%	690,277
Jun 24, 2026	75.98	76.02	75.20	75.90	75.90	-0.08%	625,160
Jun 23, 2026	76.06	76.16	75.52	75.96	75.96	-0.42%	476,168
Jun 22, 2026	74.98	76.28	74.88	76.28	76.28	1.87%	669,640
Jun 19, 2026	74.08	75.14	74.06	74.88	74.88	1.08%	1,692,493
Jun 18, 2026	74.40	74.76	73.88	74.08	74.08	-0.30%	426,503
Jun 17, 2026	74.14	74.58	73.42	74.30	74.30	-0.30%	522,876
Jun 16, 2026	73.90	74.60	73.90	74.52	74.52	1.17%	369,438
Jun 15, 2026	73.84	74.00	73.08	73.66	73.66	0.52%	455,610
Jun 12, 2026	73.36	73.44	72.90	73.28	73.28	1.24%	444,636
Jun 11, 2026	72.02	72.78	71.78	72.38	72.38	0.72%	448,213
Jun 10, 2026	71.94	72.00	70.94	71.86	71.86	0.56%	513,354
Jun 9, 2026	71.32	72.34	71.32	71.46	71.46	0.25%	478,204
Jun 8, 2026	71.48	71.90	71.28	71.28	71.28	-0.06%	523,748
Jun 5, 2026	71.24	71.60	71.02	71.32	71.32	0.17%	643,863
Jun 4, 2026	71.60	71.82	70.72	71.20	71.20	-0.42%	703,051
Jun 3, 2026	71.52	71.90	71.14	71.50	71.50	-0.39%	638,956
Jun 2, 2026	71.66	71.82	71.00	71.78	71.78	0.14%	565,006
Jun 1, 2026	71.68	71.82	70.84	71.68	71.68	-	570,221
May 29, 2026	72.68	72.74	71.32	71.68	71.68	-0.97%	1,523,393
May 28, 2026	73.28	73.50	72.12	72.38	72.38	-2.00%	762,657
May 27, 2026	74.76	74.82	73.66	73.86	73.86	-1.20%	552,090
May 26, 2026	74.64	75.64	74.64	74.76	74.76	0.30%	624,319
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