NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	63.68	63.84	63.32	63.84	63.84	-0.09%	272
Dec 11, 2025	63.56	63.90	63.56	63.90	63.90	1.43%	492
Dec 10, 2025	63.40	63.40	63.00	63.00	63.00	-1.47%	535
Dec 9, 2025	63.60	63.94	63.60	63.94	63.94	1.49%	768
Dec 8, 2025	62.54	63.10	62.54	63.00	63.00	0.74%	433
Dec 5, 2025	63.00	63.00	62.54	62.54	62.54	-0.67%	396
Dec 4, 2025	62.44	62.96	62.40	62.96	62.96	0.80%	1,906
Dec 3, 2025	62.40	62.46	62.40	62.46	62.46	-0.92%	53
Dec 2, 2025	63.02	63.08	63.02	63.04	63.04	0.93%	381
Dec 1, 2025	62.74	62.74	62.46	62.46	62.46	-	34
Nov 28, 2025	62.38	62.46	62.34	62.46	62.46	-0.16%	585
Nov 27, 2025	62.32	62.56	62.30	62.56	62.56	0.16%	489
Nov 26, 2025	61.90	62.46	61.90	62.46	62.46	2.33%	1,422
Nov 25, 2025	61.00	61.04	61.00	61.04	61.04	0.63%	193
Nov 24, 2025	61.02	61.02	60.50	60.66	60.66	0.03%	840
Nov 21, 2025	60.32	60.86	60.32	60.64	60.64	-1.24%	1,813
Nov 20, 2025	61.06	61.40	61.06	61.40	61.40	1.99%	1,020
Nov 19, 2025	60.02	60.26	60.02	60.20	60.20	0.30%	193
Nov 18, 2025	59.58	60.02	59.58	60.02	60.02	-2.37%	285
Nov 17, 2025	61.48	61.48	61.48	61.48	61.48	-	1,500
Nov 14, 2025	61.54	61.54	61.12	61.48	61.48	-1.38%	143
Nov 13, 2025	62.40	62.52	62.30	62.34	62.34	1.40%	2,639
Nov 12, 2025	61.48	61.48	61.48	61.48	61.48	1.35%	260
Nov 11, 2025	60.48	60.48	60.42	60.66	60.66	-0.26%	45
Nov 10, 2025	60.66	60.82	60.66	60.82	60.82	1.74%	141
Nov 7, 2025	60.38	60.38	59.52	59.78	59.78	-0.80%	7,527
Nov 6, 2025	60.30	60.30	60.26	60.26	60.26	-0.10%	130
Nov 5, 2025	59.90	60.32	59.60	60.32	60.32	0.63%	351
Nov 4, 2025	59.10	59.94	59.10	59.94	59.94	0.27%	293
Nov 3, 2025	59.72	59.84	59.72	59.78	59.78	0.61%	56
Oct 31, 2025	59.50	59.50	59.14	59.42	59.42	-0.34%	599
Oct 30, 2025	59.62	59.62	59.62	59.62	59.62	0.51%	102
Oct 29, 2025	59.62	59.62	59.62	59.32	59.32	-1.10%	768
Oct 28, 2025	59.98	59.98	59.98	59.98	59.98	0.57%	-
Oct 27, 2025	59.64	59.64	59.64	59.64	59.64	0.47%	15
Oct 24, 2025	59.36	59.36	59.36	59.36	59.36	0.75%	150
Oct 23, 2025	59.14	59.14	58.92	58.92	58.92	0.48%	40
Oct 22, 2025	59.10	59.10	58.64	58.64	58.64	-0.37%	343
Oct 21, 2025	59.22	59.22	58.86	58.86	58.86	-0.61%	1,540
Oct 20, 2025	59.22	59.22	58.98	59.22	59.22	0.34%	2,389
Oct 17, 2025	58.68	59.06	58.34	59.02	59.02	-1.76%	2,920
Oct 16, 2025	60.62	60.84	60.08	60.08	60.08	-1.48%	442
Oct 15, 2025	61.18	61.34	60.98	60.98	60.98	-0.72%	530
Oct 14, 2025	60.94	61.42	60.94	61.42	61.42	0.92%	44
Oct 13, 2025	60.44	60.86	60.44	60.86	60.86	0.26%	790