NN Group N.V. (ETR:2NN)
Germany · Delayed Price · Currency is EUR 75.82
+0.04 (0.05%)
At close: Aug 21, 2026
ETR:2NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 75.70 | 75.82 | 75.70 | 75.82 | - | 0.05% | - |
| Aug 20, 2026 | 76.22 | 76.22 | 75.48 | 75.78 | 75.78 | -1.66% | 1,130 |
| Aug 19, 2026 | 78.44 | 78.44 | 76.82 | 77.06 | 77.06 | -1.33% | 197 |
| Aug 18, 2026 | 78.44 | 78.44 | 78.10 | 78.10 | 78.10 | -0.76% | 983 |
| Aug 17, 2026 | 79.12 | 79.12 | 78.70 | 78.70 | 78.70 | 0.08% | 120 |
| Aug 14, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - | 115 |
| Aug 13, 2026 | 78.24 | 78.64 | 78.24 | 78.64 | 78.64 | 0.92% | 407 |
| Aug 12, 2026 | 78.00 | 78.00 | 77.68 | 77.92 | 77.92 | -0.05% | 619 |
| Aug 11, 2026 | 78.44 | 78.44 | 77.90 | 77.96 | 77.96 | -1.71% | 475 |
| Aug 10, 2026 | 79.18 | 79.32 | 78.98 | 79.32 | 79.32 | 0.06% | 1,290 |
| Aug 7, 2026 | 81.24 | 81.24 | 80.82 | 80.82 | 79.27 | -1.63% | 645 |
| Aug 6, 2026 | 82.54 | 82.98 | 82.16 | 82.16 | 80.58 | 1.11% | 1,314 |
| Aug 5, 2026 | 81.18 | 81.26 | 81.18 | 81.26 | 79.70 | 0.07% | 47 |
| Aug 4, 2026 | 81.20 | 81.24 | 81.02 | 81.20 | 79.64 | -0.22% | 424 |
| Aug 3, 2026 | 81.42 | 81.42 | 81.28 | 81.38 | 79.82 | -0.12% | 168 |
| Jul 31, 2026 | 81.70 | 81.74 | 81.48 | 81.48 | 79.92 | 0.30% | 446 |
| Jul 30, 2026 | 81.58 | 81.58 | 81.24 | 81.24 | 79.68 | 2.97% | 317 |
| Jul 29, 2026 | 80.00 | 80.00 | 78.90 | 78.90 | 77.39 | -1.57% | 379 |
| Jul 28, 2026 | 79.66 | 80.16 | 79.50 | 80.16 | 78.62 | 0.68% | 251 |
| Jul 27, 2026 | 79.76 | 79.76 | 79.56 | 79.62 | 78.09 | -0.35% | 302 |
| Jul 24, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 78.37 | 0.93% | 23 |
| Jul 23, 2026 | 79.26 | 79.28 | 79.16 | 79.16 | 77.64 | -1.10% | 342 |
| Jul 22, 2026 | 79.46 | 80.40 | 79.46 | 80.04 | 78.50 | 1.04% | 134 |
| Jul 21, 2026 | 78.64 | 79.22 | 78.40 | 79.22 | 77.70 | 0.81% | 1,285 |
| Jul 20, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 77.07 | -0.41% | 634 |
| Jul 17, 2026 | 78.16 | 78.90 | 77.80 | 78.90 | 77.39 | 1.28% | 26 |
| Jul 16, 2026 | 77.60 | 77.92 | 77.60 | 77.90 | 76.41 | -0.13% | 215 |
| Jul 15, 2026 | 77.36 | 78.14 | 77.36 | 78.00 | 76.50 | 0.93% | 450 |
| Jul 14, 2026 | 76.62 | 77.28 | 76.62 | 77.28 | 75.80 | 1.58% | 69 |
| Jul 13, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 74.62 | - | - |
| Jul 10, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 74.62 | -0.37% | - |
| Jul 9, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 74.90 | 1.46% | - |
| Jul 8, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 73.82 | -1.00% | 158 |
| Jul 7, 2026 | 76.40 | 76.40 | 76.02 | 76.02 | 74.56 | 0.21% | 371 |
| Jul 6, 2026 | 75.76 | 75.86 | 75.70 | 75.86 | 74.41 | -0.37% | 696 |
| Jul 3, 2026 | 76.04 | 76.14 | 75.56 | 76.14 | 74.68 | -0.34% | 822 |
| Jul 2, 2026 | 76.10 | 76.40 | 76.10 | 76.40 | 74.93 | 1.81% | 387 |
| Jul 1, 2026 | 75.74 | 75.78 | 75.04 | 75.04 | 73.60 | -2.01% | 62 |
| Jun 30, 2026 | 76.36 | 76.62 | 76.36 | 76.58 | 75.11 | 0.84% | 128 |
| Jun 29, 2026 | 76.10 | 76.10 | 75.94 | 75.94 | 74.48 | -0.42% | 333 |
| Jun 26, 2026 | 76.52 | 76.70 | 76.26 | 76.26 | 74.80 | -0.26% | 81 |
| Jun 25, 2026 | 77.14 | 77.14 | 76.44 | 76.46 | 74.99 | 0.63% | 949 |
| Jun 24, 2026 | 75.64 | 75.98 | 75.64 | 75.98 | 74.52 | -0.11% | 36 |
| Jun 23, 2026 | 75.86 | 76.06 | 75.86 | 76.06 | 74.60 | -0.24% | 620 |
| Jun 22, 2026 | 74.98 | 76.24 | 74.98 | 76.24 | 74.78 | 1.95% | 662 |
| Jun 19, 2026 | 74.54 | 74.78 | 74.54 | 74.78 | 73.35 | 0.46% | 9 |
| Jun 18, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 73.01 | - | 210 |
| Jun 17, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 73.01 | - | 14 |
| Jun 16, 2026 | 74.24 | 74.44 | 74.24 | 74.44 | 73.01 | 1.58% | 216 |
| Jun 12, 2026 | 73.24 | 73.28 | 73.22 | 73.28 | 71.87 | 1.10% | 314 |