NN Group N.V. (ETR:2NN)
Germany · Delayed Price · Currency is EUR 75.98
-1.22 (-1.58%)
Last updated: Oct 22, 2026, 5:08 PM CEST
ETR:2NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 76.86 | 76.86 | 75.76 | 75.98 | 75.98 | -1.58% | 469 |
| Oct 21, 2026 | 76.40 | 77.20 | 76.40 | 77.20 | 77.20 | - | 329 |
| Oct 20, 2026 | 75.60 | 77.20 | 75.48 | 77.20 | 77.20 | 2.39% | 1,183 |
| Oct 19, 2026 | 76.20 | 76.22 | 75.38 | 75.40 | 75.40 | -2.33% | 166 |
| Oct 16, 2026 | 76.10 | 77.20 | 76.02 | 77.20 | 77.20 | 2.06% | 274 |
| Oct 15, 2026 | 76.16 | 76.90 | 75.64 | 75.64 | 75.64 | -0.47% | 780 |
| Oct 14, 2026 | 75.98 | 76.12 | 75.76 | 76.00 | 76.00 | - | 3,906 |
| Oct 13, 2026 | 76.40 | 76.60 | 75.62 | 76.00 | 76.00 | -0.34% | 226 |
| Oct 12, 2026 | 75.96 | 76.26 | 75.78 | 76.26 | 76.26 | 1.38% | 195 |
| Oct 9, 2026 | 76.04 | 76.04 | 75.22 | 75.22 | 75.22 | -0.50% | 665 |
| Oct 8, 2026 | 75.62 | 76.10 | 75.52 | 75.60 | 75.60 | -0.66% | 648 |
| Oct 7, 2026 | 77.10 | 77.14 | 76.10 | 76.10 | 76.10 | -1.83% | 380 |
| Oct 6, 2026 | 77.42 | 78.34 | 77.42 | 77.52 | 77.52 | 0.70% | 281 |
| Oct 5, 2026 | 76.94 | 77.38 | 76.94 | 76.98 | 76.98 | 0.39% | 499 |
| Oct 2, 2026 | 76.02 | 76.68 | 75.88 | 76.68 | 76.68 | 0.66% | 1,577 |
| Oct 1, 2026 | 77.06 | 77.06 | 76.02 | 76.18 | 76.18 | -2.36% | 412 |
| Sep 30, 2026 | 79.70 | 79.70 | 77.98 | 78.02 | 78.02 | -1.71% | 2,263 |
| Sep 29, 2026 | 79.68 | 79.68 | 79.32 | 79.38 | 79.38 | 0.40% | 1,414 |
| Sep 28, 2026 | 80.20 | 80.20 | 79.06 | 79.06 | 79.06 | -1.25% | 1,135 |
| Sep 25, 2026 | 79.38 | 80.50 | 79.38 | 80.06 | 80.06 | 1.65% | 1,628 |
| Sep 24, 2026 | 78.40 | 78.78 | 78.40 | 78.76 | 78.76 | -0.48% | 1,836 |
| Sep 23, 2026 | 80.16 | 80.16 | 79.02 | 79.14 | 79.14 | -1.25% | 1,070 |
| Sep 22, 2026 | 80.78 | 81.06 | 80.00 | 80.14 | 80.14 | -1.31% | 2,630 |
| Sep 21, 2026 | 80.44 | 81.20 | 80.44 | 81.20 | 81.20 | 1.35% | 811 |
| Sep 18, 2026 | 80.72 | 80.72 | 79.96 | 80.12 | 80.12 | -1.09% | 886 |
| Sep 17, 2026 | 80.22 | 81.10 | 80.22 | 81.00 | 81.00 | 1.20% | 1,392 |
| Sep 16, 2026 | 79.16 | 80.04 | 79.16 | 80.04 | 80.04 | 1.44% | 351 |
| Sep 15, 2026 | 78.28 | 79.12 | 78.28 | 78.90 | 78.90 | 0.54% | 1,149 |
| Sep 14, 2026 | 78.48 | 78.74 | 78.48 | 78.48 | 78.48 | 0.26% | 786 |
| Sep 11, 2026 | 77.38 | 78.28 | 77.38 | 78.28 | 78.28 | 1.40% | 188 |
| Sep 10, 2026 | 76.88 | 77.28 | 76.88 | 77.20 | 77.20 | 0.94% | 426 |
| Sep 9, 2026 | 76.94 | 76.94 | 76.48 | 76.48 | 76.48 | -3.43% | 352 |
| Sep 8, 2026 | 79.40 | 79.40 | 79.04 | 79.20 | 79.20 | -0.78% | 667 |
| Sep 7, 2026 | 80.18 | 80.18 | 79.64 | 79.82 | 79.82 | -0.45% | 23 |
| Sep 4, 2026 | 80.32 | 80.42 | 80.18 | 80.18 | 80.18 | 0.65% | 652 |
| Sep 3, 2026 | 78.56 | 79.66 | 78.38 | 79.66 | 79.66 | 1.81% | 1,065 |
| Sep 2, 2026 | 78.22 | 78.24 | 77.80 | 78.24 | 78.24 | 0.41% | 426 |
| Sep 1, 2026 | 77.88 | 77.96 | 77.46 | 77.92 | 77.92 | -0.20% | 893 |
| Aug 31, 2026 | 78.32 | 78.60 | 78.08 | 78.08 | 78.08 | 0.21% | 1,106 |
| Aug 28, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 1.06% | 1 |
| Aug 27, 2026 | 76.74 | 77.22 | 76.74 | 77.10 | 77.10 | -0.64% | 318 |
| Aug 26, 2026 | 77.78 | 77.78 | 77.60 | 77.60 | 77.60 | 0.34% | 47 |
| Aug 25, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.86% | - |
| Aug 24, 2026 | 76.00 | 76.68 | 76.00 | 76.68 | 76.68 | 0.97% | 326 |
| Aug 21, 2026 | 75.70 | 75.94 | 75.70 | 75.94 | 75.94 | 0.21% | 103 |
| 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 |