NN Group N.V. (ETR:2NN)
Germany · Delayed Price · Currency is EUR 57.88
+0.26 (0.45%)
At close: Sep 18, 2025
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 58.42 | 58.76 | 58.20 | 58.60 | 58.60 | 1.24% | 775 |
| Sep 18, 2025 | 57.64 | 57.88 | 57.36 | 57.88 | 57.88 | 0.45% | 2,073 |
| Sep 17, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.17% | 2,217 |
| Sep 16, 2025 | 58.66 | 58.66 | 57.46 | 57.52 | 57.52 | -1.94% | 12,763 |
| Sep 15, 2025 | 59.36 | 59.36 | 58.66 | 58.66 | 58.66 | -1.01% | 175 |
| Sep 12, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 0.61% | 44 |
| Sep 11, 2025 | 59.06 | 59.06 | 58.86 | 58.90 | 58.90 | 0.93% | 331 |
| Sep 9, 2025 | 58.30 | 58.36 | 58.30 | 58.36 | 58.36 | 0.48% | 740 |
| Sep 8, 2025 | 57.94 | 58.08 | 57.94 | 58.08 | 58.08 | 0.24% | 140 |
| Sep 5, 2025 | 58.00 | 58.00 | 57.94 | 57.94 | 57.94 | -0.31% | 1,460 |
| Sep 4, 2025 | 57.48 | 58.18 | 57.48 | 58.12 | 58.12 | 1.50% | 400 |
| Sep 3, 2025 | 57.10 | 57.26 | 56.60 | 57.26 | 57.26 | -2.19% | 2,420 |
| Sep 1, 2025 | 58.56 | 58.56 | 58.48 | 58.54 | 58.54 | -0.20% | 442 |
| Aug 29, 2025 | 58.70 | 58.72 | 58.66 | 58.66 | 58.66 | -0.10% | 382 |
| Aug 28, 2025 | 58.60 | 58.72 | 58.28 | 58.72 | 58.72 | -0.58% | 290 |
| Aug 27, 2025 | 59.38 | 59.42 | 59.06 | 59.06 | 59.06 | -0.71% | 742 |
| Aug 26, 2025 | 59.38 | 59.94 | 59.18 | 59.48 | 59.48 | -2.30% | 3,567 |
| Aug 25, 2025 | 61.26 | 61.26 | 60.88 | 60.88 | 60.88 | -0.94% | 194 |
| Aug 22, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.33% | - |
| Aug 21, 2025 | 61.54 | 61.54 | 61.26 | 61.26 | 61.26 | -0.07% | 202 |
| Aug 20, 2025 | 61.00 | 61.30 | 61.00 | 61.30 | 61.30 | 1.19% | 328 |
| Aug 19, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.36% | - |
| Aug 18, 2025 | 60.74 | 60.74 | 60.36 | 60.36 | 60.36 | -0.66% | 7 |
| Aug 15, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.40% | - |
| Aug 14, 2025 | 60.90 | 60.90 | 60.52 | 60.52 | 60.52 | 0.80% | 167 |
| Aug 13, 2025 | 60.10 | 60.52 | 60.04 | 60.04 | 60.04 | -0.17% | 248 |
| Aug 12, 2025 | 60.60 | 60.62 | 60.14 | 60.14 | 60.14 | -3.09% | 2,292 |
| Aug 11, 2025 | 61.86 | 62.06 | 61.54 | 62.06 | 60.68 | -0.80% | 302 |
| Aug 8, 2025 | 61.26 | 62.68 | 61.26 | 62.56 | 61.17 | 2.83% | 943 |
| Aug 7, 2025 | 60.82 | 60.86 | 60.82 | 60.84 | 59.49 | 0.90% | 166 |
| Aug 6, 2025 | 59.60 | 60.30 | 59.60 | 60.30 | 58.96 | 1.34% | 1,629 |
| Aug 5, 2025 | 59.18 | 59.50 | 59.18 | 59.50 | 58.18 | 0.78% | 1,014 |
| Aug 4, 2025 | 58.30 | 59.04 | 58.30 | 59.04 | 57.73 | 2.25% | 277 |
| Aug 1, 2025 | 58.54 | 58.54 | 57.74 | 57.74 | 56.46 | -2.56% | 401 |
| Jul 31, 2025 | 59.44 | 59.54 | 59.26 | 59.26 | 57.94 | 0.61% | 220 |
| Jul 30, 2025 | 59.24 | 59.24 | 58.90 | 58.90 | 57.59 | -0.17% | 430 |
| Jul 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.69 | 1.17% | 1 |
| Jul 28, 2025 | 58.54 | 58.54 | 58.32 | 58.32 | 57.02 | 0.21% | 123 |
| Jul 25, 2025 | 58.36 | 58.38 | 58.10 | 58.20 | 56.91 | -0.68% | 166 |
| Jul 24, 2025 | 58.32 | 58.60 | 58.32 | 58.60 | 57.30 | 1.14% | 280 |
| Jul 23, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 56.65 | 1.08% | - |
| Jul 22, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 56.05 | -2.02% | 35 |
| Jul 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.20 | 1.32% | 165 |
| Jul 18, 2025 | 57.58 | 57.74 | 57.58 | 57.74 | 56.46 | 0.73% | 108 |
| Jul 17, 2025 | 57.46 | 57.48 | 57.32 | 57.32 | 56.05 | 0.17% | 291 |
| Jul 16, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 55.95 | 0.10% | - |
| Jul 15, 2025 | 57.34 | 57.34 | 57.16 | 57.16 | 55.89 | -0.52% | 105 |
| Jul 14, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 56.18 | 0.28% | 57 |
| Jul 11, 2025 | 57.00 | 57.30 | 57.00 | 57.30 | 56.03 | 0.84% | 43 |
| Jul 10, 2025 | 57.04 | 57.12 | 56.82 | 56.82 | 55.56 | 0.82% | 2,121 |