NN Group N.V. (ETR:2NN)
Germany · Delayed Price · Currency is EUR 81.42
-0.06 (-0.07%)
Last updated: Aug 3, 2026, 9:04 AM CET
ETR:2NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 81.70 | 81.74 | 81.48 | 81.48 | 81.48 | 0.30% | 446 |
| Jul 30, 2026 | 81.58 | 81.58 | 81.24 | 81.24 | 81.24 | 2.97% | 317 |
| Jul 29, 2026 | 80.00 | 80.00 | 78.90 | 78.90 | 78.90 | -1.57% | 379 |
| Jul 28, 2026 | 79.66 | 80.16 | 79.50 | 80.16 | 80.16 | 0.68% | 251 |
| Jul 27, 2026 | 79.76 | 79.76 | 79.56 | 79.62 | 79.62 | -0.35% | 302 |
| Jul 24, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.93% | 23 |
| Jul 23, 2026 | 79.26 | 79.28 | 79.16 | 79.16 | 79.16 | -1.10% | 342 |
| Jul 22, 2026 | 79.46 | 80.40 | 79.46 | 80.04 | 80.04 | 1.04% | 134 |
| Jul 21, 2026 | 78.64 | 79.22 | 78.40 | 79.22 | 79.22 | 0.81% | 1,285 |
| Jul 20, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.41% | 634 |
| Jul 17, 2026 | 78.16 | 78.90 | 77.80 | 78.90 | 78.90 | 1.28% | 26 |
| Jul 16, 2026 | 77.60 | 77.92 | 77.60 | 77.90 | 77.90 | -0.13% | 215 |
| Jul 15, 2026 | 77.36 | 78.14 | 77.36 | 78.00 | 78.00 | 0.93% | 450 |
| Jul 14, 2026 | 76.62 | 77.28 | 76.62 | 77.28 | 77.28 | 1.58% | 69 |
| Jul 13, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - | - |
| Jul 10, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.37% | - |
| Jul 9, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 1.46% | - |
| Jul 8, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -1.00% | 158 |
| Jul 7, 2026 | 76.40 | 76.40 | 76.02 | 76.02 | 76.02 | 0.21% | 371 |
| Jul 6, 2026 | 75.76 | 75.86 | 75.70 | 75.86 | 75.86 | -0.37% | 696 |
| Jul 3, 2026 | 76.04 | 76.14 | 75.56 | 76.14 | 76.14 | -0.34% | 822 |
| Jul 2, 2026 | 76.10 | 76.40 | 76.10 | 76.40 | 76.40 | 1.81% | 387 |
| Jul 1, 2026 | 75.74 | 75.78 | 75.04 | 75.04 | 75.04 | -2.01% | 62 |
| Jun 30, 2026 | 76.36 | 76.62 | 76.36 | 76.58 | 76.58 | 0.84% | 128 |
| Jun 29, 2026 | 76.10 | 76.10 | 75.94 | 75.94 | 75.94 | -0.42% | 333 |
| Jun 26, 2026 | 76.52 | 76.70 | 76.26 | 76.26 | 76.26 | -0.26% | 81 |
| Jun 25, 2026 | 77.14 | 77.14 | 76.44 | 76.46 | 76.46 | 0.63% | 949 |
| Jun 24, 2026 | 75.64 | 75.98 | 75.64 | 75.98 | 75.98 | -0.11% | 36 |
| Jun 23, 2026 | 75.86 | 76.06 | 75.86 | 76.06 | 76.06 | -0.24% | 620 |
| Jun 22, 2026 | 74.98 | 76.24 | 74.98 | 76.24 | 76.24 | 1.95% | 662 |
| Jun 19, 2026 | 74.54 | 74.78 | 74.54 | 74.78 | 74.78 | 0.46% | 9 |
| Jun 18, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - | 210 |
| Jun 17, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - | 14 |
| Jun 16, 2026 | 74.24 | 74.44 | 74.24 | 74.44 | 74.44 | 1.58% | 216 |
| Jun 12, 2026 | 73.24 | 73.28 | 73.22 | 73.28 | 73.28 | 1.10% | 314 |
| Jun 11, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 0.83% | 30 |
| Jun 10, 2026 | 71.72 | 71.88 | 71.72 | 71.88 | 71.88 | 0.39% | 55 |
| Jun 9, 2026 | 72.22 | 72.30 | 71.50 | 71.60 | 71.60 | - | 4,252 |
| Jun 8, 2026 | 71.80 | 71.80 | 71.28 | 71.60 | 71.60 | 0.36% | 121 |
| Jun 5, 2026 | 71.24 | 71.34 | 71.24 | 71.34 | 71.34 | 0.71% | 30 |
| Jun 4, 2026 | 71.46 | 71.46 | 70.76 | 70.84 | 70.84 | -0.81% | 240 |
| Jun 3, 2026 | 71.92 | 71.92 | 71.42 | 71.42 | 71.42 | -0.20% | 435 |
| Jun 2, 2026 | 71.06 | 71.56 | 71.06 | 71.56 | 71.56 | 0.11% | 102 |
| Jun 1, 2026 | 71.52 | 71.64 | 71.44 | 71.48 | 71.48 | -2.51% | 817 |
| May 29, 2026 | 71.34 | 73.32 | 71.34 | 73.32 | 73.32 | 1.10% | 844 |
| May 28, 2026 | 73.38 | 73.38 | 72.50 | 72.52 | 72.52 | -2.11% | 1,617 |
| May 27, 2026 | 74.62 | 74.62 | 73.86 | 74.08 | 74.08 | -0.78% | 330 |
| May 26, 2026 | 74.92 | 75.28 | 74.66 | 74.66 | 74.66 | -0.24% | 2,301 |
| May 25, 2026 | 74.34 | 74.88 | 74.26 | 74.84 | 74.84 | 1.63% | 503 |
| May 22, 2026 | 75.62 | 76.44 | 75.62 | 76.14 | 73.64 | 1.14% | 1,905 |