NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	70.40	70.40	70.40	70.40	70.40	1.59%	374
Feb 26, 2026	69.36	69.36	69.30	69.30	69.30	0.20%	239
Feb 25, 2026	69.46	69.56	69.16	69.16	69.16	-0.23%	167
Feb 24, 2026	69.60	69.60	69.30	69.32	69.32	-1.14%	316
Feb 23, 2026	70.60	70.72	70.12	70.12	70.12	-0.54%	303
Feb 20, 2026	70.10	70.50	70.10	70.50	70.50	2.32%	2,716
Feb 19, 2026	69.48	69.48	68.90	68.90	68.90	-0.29%	98
Feb 18, 2026	68.76	69.12	68.76	69.10	69.10	0.47%	721
Feb 17, 2026	68.92	69.24	68.78	68.78	68.78	0.67%	2,128
Feb 16, 2026	68.50	68.50	67.84	68.32	68.32	0.74%	8,548
Feb 13, 2026	70.62	70.62	67.38	67.82	67.82	-6.12%	2,687
Feb 12, 2026	71.48	72.24	70.70	72.24	72.24	5.12%	645
Feb 11, 2026	68.72	68.72	68.72	68.72	68.72	0.67%	40
Feb 10, 2026	68.76	68.84	68.26	68.26	68.26	-1.24%	407
Feb 9, 2026	69.12	69.12	69.12	69.12	69.12	0.91%	125
Feb 6, 2026	68.18	68.50	68.16	68.50	68.50	1.54%	670
Feb 5, 2026	67.80	67.80	67.46	67.46	67.46	-1.09%	561
Feb 4, 2026	68.20	68.20	68.20	68.20	68.20	-0.06%	146
Feb 3, 2026	68.34	68.34	68.20	68.24	68.24	0.89%	1,061
Feb 2, 2026	66.68	67.64	66.68	67.64	67.64	2.21%	4,748
Jan 30, 2026	66.18	66.18	66.18	66.18	66.18	0.42%	-
Jan 29, 2026	66.18	66.58	65.90	65.90	65.90	-0.21%	336
Jan 28, 2026	65.62	66.04	65.02	66.04	66.04	1.13%	754
Jan 27, 2026	65.60	66.16	65.30	65.30	65.30	-1.66%	1,577
Jan 26, 2026	65.32	66.40	65.32	66.40	66.40	2.75%	471
Jan 23, 2026	65.06	65.40	64.56	64.62	64.62	-2.33%	457
Jan 22, 2026	65.42	66.16	65.42	66.16	66.16	2.35%	552
Jan 21, 2026	64.60	64.66	64.10	64.64	64.64	-0.55%	179
Jan 20, 2026	65.30	65.30	64.90	65.00	65.00	-2.37%	445
Jan 19, 2026	66.50	66.58	66.46	66.58	66.58	0.06%	1,658
Jan 16, 2026	66.64	66.64	66.54	66.54	66.54	-0.63%	237
Jan 15, 2026	66.42	66.96	66.42	66.96	66.96	1.15%	457
Jan 14, 2026	65.28	66.20	65.28	66.20	66.20	0.79%	406
Jan 13, 2026	65.96	65.98	65.50	65.68	65.68	-0.33%	938
Jan 12, 2026	65.90	65.90	65.44	65.90	65.90	0.67%	906
Jan 9, 2026	66.06	66.06	65.46	65.46	65.46	-1.09%	241
Jan 8, 2026	65.88	66.18	65.88	66.18	66.18	1.88%	2,223
Jan 7, 2026	66.50	66.50	64.74	64.96	64.96	-2.81%	3,686
Jan 6, 2026	67.42	67.42	66.84	66.84	66.84	-0.09%	1,122
Jan 5, 2026	66.16	66.90	65.92	66.90	66.90	1.27%	2,267
Jan 2, 2026	65.74	66.14	65.72	66.06	66.06	0.49%	2,047
Dec 30, 2025	65.60	65.78	65.58	65.74	65.74	0.67%	531
Dec 29, 2025	65.40	65.48	65.30	65.30	65.30	-0.55%	671
Dec 23, 2025	65.66	65.68	65.66	65.66	65.66	0.58%	66
Dec 22, 2025	64.88	65.28	64.88	65.28	65.28	0.03%	318
Dec 19, 2025	64.70	65.26	64.70	65.26	65.26	1.02%	901
Dec 18, 2025	64.12	64.60	64.12	64.60	64.60	0.40%	31
Dec 17, 2025	64.50	64.70	64.34	64.34	64.34	0.09%	2,225
Dec 16, 2025	64.28	64.28	64.28	64.28	64.28	-0.06%	365
Dec 15, 2025	63.58	64.32	63.56	64.32	64.32	0.75%	1,038