NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	60.70	60.70	60.70	60.70	60.70	0.86%	16
Oct 9, 2025	60.26	60.34	60.18	60.18	60.18	0.43%	1,058
Oct 8, 2025	60.10	60.14	59.92	59.92	59.92	-0.47%	1,598
Oct 7, 2025	60.14	60.20	60.00	60.20	60.20	2.63%	2,134
Oct 6, 2025	58.90	58.90	58.48	58.66	58.66	-0.91%	1,666
Oct 3, 2025	59.20	59.20	59.20	59.20	59.20	-0.34%	140
Oct 2, 2025	59.40	59.40	59.40	59.40	59.40	-0.87%	30
Oct 1, 2025	59.36	59.92	59.36	59.92	59.92	0.10%	351
Sep 30, 2025	59.80	59.86	59.80	59.86	59.86	0.77%	60
Sep 29, 2025	59.58	59.60	59.40	59.40	59.40	-0.03%	234
Sep 26, 2025	59.42	59.42	59.42	59.42	59.42	1.09%	-
Sep 25, 2025	58.90	58.90	58.78	58.78	58.78	-0.61%	80
Sep 24, 2025	59.14	59.14	59.14	59.14	59.14	-	10
Sep 23, 2025	58.72	59.14	58.68	59.14	59.14	0.54%	3,178
Sep 22, 2025	58.22	58.82	58.08	58.82	58.82	0.38%	1,921
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