NN Group N.V. (ETR:2NN)
Germany · Delayed Price · Currency is EUR 62.88
+2.08 (3.42%)
At close: Aug 8, 2025, 5:30 PM CET
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | - | -4.89% | - |
| Aug 11, 2025 | 63.44 | 63.44 | 63.00 | 63.00 | - | 0.19% | 30 |
| Aug 8, 2025 | 61.02 | 62.88 | 61.02 | 62.88 | - | 3.42% | 130 |
| Aug 7, 2025 | 60.30 | 60.98 | 60.30 | 60.80 | - | 0.83% | 162 |
| Aug 6, 2025 | 59.18 | 60.30 | 59.18 | 60.30 | - | 1.52% | 5 |
| Aug 5, 2025 | 58.68 | 59.40 | 58.68 | 59.40 | - | 0.85% | 30 |
| Aug 4, 2025 | 57.62 | 58.90 | 57.62 | 58.90 | - | 1.52% | 110 |
| Aug 1, 2025 | 58.34 | 58.34 | 57.90 | 58.02 | - | -1.86% | 110 |
| Jul 31, 2025 | 58.98 | 59.12 | 58.98 | 59.12 | - | 0.14% | - |
| Jul 30, 2025 | 60.60 | 60.60 | 59.04 | 59.04 | - | -1.07% | 350 |
| Jul 29, 2025 | 58.18 | 59.68 | 58.18 | 59.68 | - | 2.58% | 430 |
| Jul 28, 2025 | 58.16 | 58.18 | 58.16 | 58.18 | - | -0.21% | 830 |
| Jul 25, 2025 | 57.92 | 58.30 | 57.92 | 58.30 | - | -0.10% | 830 |
| Jul 24, 2025 | 58.16 | 58.48 | 58.16 | 58.36 | - | -0.07% | 830 |
| Jul 23, 2025 | 57.84 | 58.40 | 57.70 | 58.40 | - | 1.67% | 436 |
| Jul 22, 2025 | 57.16 | 57.44 | 57.16 | 57.44 | - | -0.35% | - |
| Jul 21, 2025 | 57.14 | 57.78 | 57.14 | 57.64 | - | -0.07% | 69 |
| Jul 18, 2025 | 57.12 | 57.68 | 57.12 | 57.68 | - | 0.63% | 69 |
| Jul 17, 2025 | 57.32 | 57.50 | 57.22 | 57.32 | - | -0.56% | 204 |
| Jul 16, 2025 | 57.04 | 57.64 | 57.04 | 57.64 | - | 1.02% | 25 |
| Jul 15, 2025 | 57.22 | 57.92 | 57.06 | 57.06 | - | -0.45% | 25 |
| Jul 14, 2025 | 56.88 | 57.32 | 56.88 | 57.32 | - | 0.03% | 20 |
| Jul 11, 2025 | 56.80 | 57.30 | 56.80 | 57.30 | - | 0.88% | 17 |
| Jul 10, 2025 | 56.56 | 57.24 | 56.56 | 56.80 | - | 0.89% | 40 |
| Jul 9, 2025 | 55.38 | 56.52 | 55.38 | 56.30 | - | 0.86% | 241 |
| Jul 8, 2025 | 55.92 | 55.92 | 55.82 | 55.82 | - | -0.64% | 280 |
| Jul 7, 2025 | 55.60 | 56.34 | 55.60 | 56.18 | - | 0.93% | 280 |
| Jul 4, 2025 | 55.58 | 55.90 | 55.58 | 55.66 | - | -0.89% | 159 |
| Jul 3, 2025 | 55.70 | 56.16 | 55.70 | 56.16 | - | 0.21% | - |
| Jul 2, 2025 | 56.60 | 56.60 | 56.00 | 56.04 | - | -0.21% | 100 |
| Jul 1, 2025 | 56.06 | 56.48 | 56.06 | 56.16 | - | -0.85% | 4 |
| Jun 30, 2025 | 56.44 | 56.64 | 56.44 | 56.64 | - | 0.57% | 87 |
| Jun 27, 2025 | 55.86 | 56.48 | 55.86 | 56.32 | - | 0.32% | 185 |
| Jun 26, 2025 | 56.10 | 56.22 | 56.10 | 56.14 | - | 0.75% | 45 |
| Jun 25, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | - | -0.50% | 85 |
| Jun 24, 2025 | 56.40 | 56.40 | 56.00 | 56.00 | - | 1.30% | 85 |
| Jun 23, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | - | -1.32% | 1,612 |
| Jun 20, 2025 | 55.54 | 56.02 | 55.54 | 56.02 | - | 1.85% | 1,612 |
| Jun 19, 2025 | 55.22 | 55.72 | 55.00 | 55.00 | - | 0.44% | 1,612 |
| Jun 18, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | - | -0.40% | - |
| Jun 17, 2025 | 55.00 | 55.22 | 54.98 | 54.98 | - | -0.69% | 219 |
| Jun 16, 2025 | 54.52 | 55.68 | 54.52 | 55.36 | - | 0.65% | 406 |
| Jun 13, 2025 | 54.90 | 55.18 | 54.90 | 55.00 | - | -1.08% | 200 |
| Jun 12, 2025 | 55.18 | 55.60 | 55.10 | 55.60 | - | -0.32% | 100 |
| Jun 11, 2025 | 55.42 | 56.26 | 55.42 | 55.78 | - | -0.46% | 695 |
| Jun 10, 2025 | 56.22 | 56.72 | 56.04 | 56.04 | - | -1.20% | 330 |
| Jun 9, 2025 | 57.16 | 57.24 | 56.72 | 56.72 | - | -0.46% | 60 |
| Jun 6, 2025 | 56.88 | 57.14 | 56.88 | 56.98 | - | 0.32% | 60 |
| Jun 5, 2025 | 56.12 | 56.86 | 56.12 | 56.80 | - | 0.64% | 590 |
| Jun 4, 2025 | 56.70 | 57.22 | 56.44 | 56.44 | - | -0.63% | 20 |