NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	68.70	70.24	68.70	70.24	70.24	1.94%	10
Feb 19, 2026	69.28	69.42	68.90	68.90	68.90	-0.26%	770
Feb 18, 2026	68.76	69.08	68.76	69.08	69.08	0.12%	100
Feb 17, 2026	67.88	69.00	67.88	69.00	69.00	0.70%	-
Feb 16, 2026	68.20	68.56	68.20	68.52	68.52	0.26%	34
Feb 13, 2026	70.60	70.60	68.04	68.34	68.34	-3.58%	149
Feb 12, 2026	69.70	71.36	69.70	70.88	70.88	3.26%	144
Feb 11, 2026	67.96	68.64	67.96	68.64	68.64	0.56%	-
Feb 10, 2026	69.00	69.00	68.26	68.26	68.26	-1.61%	100
Feb 9, 2026	68.08	69.38	68.08	69.38	69.38	1.52%	10
Feb 6, 2026	67.92	68.34	67.92	68.34	68.34	1.49%	18
Feb 5, 2026	67.86	67.86	67.34	67.34	67.34	-1.15%	100
Feb 4, 2026	67.64	68.12	67.64	68.12	68.12	1.13%	100
Feb 3, 2026	67.56	68.26	67.36	67.36	67.36	-0.30%	744
Feb 2, 2026	65.64	68.00	65.64	67.56	67.56	1.62%	198
Jan 30, 2026	66.02	66.58	66.02	66.48	66.48	-0.12%	10
Jan 29, 2026	65.62	66.56	65.62	66.56	66.56	1.22%	320
Jan 28, 2026	65.26	65.76	65.26	65.76	65.76	1.08%	-
Jan 27, 2026	65.22	65.96	65.06	65.06	65.06	-0.31%	500
Jan 26, 2026	64.74	65.78	64.74	65.26	65.26	0.49%	310
Jan 23, 2026	64.76	65.42	64.76	64.94	64.94	-0.28%	150
Jan 22, 2026	65.10	65.56	65.10	65.12	65.12	-0.70%	175
Jan 21, 2026	64.72	65.58	64.46	65.58	65.58	1.55%	660
Jan 20, 2026	65.94	65.94	64.58	64.58	64.58	-2.83%	1,700
Jan 19, 2026	65.36	66.46	65.36	66.46	66.46	-0.45%	60
Jan 16, 2026	66.54	66.76	66.54	66.76	66.76	0.09%	-
Jan 15, 2026	66.16	66.86	66.16	66.70	66.70	1.00%	5
Jan 14, 2026	65.06	66.04	65.06	66.04	66.04	1.13%	6
Jan 13, 2026	65.94	66.26	65.30	65.30	65.30	-1.21%	180
Jan 12, 2026	65.12	66.10	65.12	66.10	66.10	0.92%	196
Jan 9, 2026	66.12	66.12	65.48	65.50	65.50	-1.21%	1,080
Jan 8, 2026	64.64	66.30	64.64	66.30	66.30	1.56%	5
Jan 7, 2026	66.56	66.56	65.06	65.28	65.28	-2.22%	585
Jan 6, 2026	66.78	67.32	66.76	66.76	66.76	-0.30%	1,310
Jan 5, 2026	66.44	66.96	66.16	66.96	66.96	1.12%	1,050
Jan 2, 2026	65.72	66.22	65.72	66.22	66.22	0.95%	-
Dec 30, 2025	64.96	65.78	64.96	65.60	65.60	0.55%	81
Dec 29, 2025	67.18	67.18	65.24	65.24	65.24	-0.46%	234
Dec 23, 2025	64.92	65.86	64.92	65.54	65.54	0.52%	209
Dec 22, 2025	65.10	65.40	64.84	65.20	65.20	0.37%	251
Dec 19, 2025	64.22	64.96	64.22	64.96	64.96	0.65%	93
Dec 18, 2025	64.10	64.54	64.10	64.54	64.54	0.44%	-
Dec 17, 2025	64.08	64.74	64.08	64.26	64.26	-0.25%	775
Dec 16, 2025	64.00	64.42	64.00	64.42	64.42	0.31%	1
Dec 15, 2025	63.02	64.52	63.02	64.22	64.22	1.65%	225
Dec 12, 2025	63.30	63.78	63.18	63.18	63.18	-0.54%	60
Dec 11, 2025	63.08	63.52	63.08	63.52	63.52	-	240
Dec 10, 2025	63.24	63.52	63.16	63.52	63.52	-0.06%	165
Dec 9, 2025	62.78	63.56	62.78	63.56	63.56	0.99%	-
Dec 8, 2025	61.94	63.34	61.94	62.94	62.94	0.96%	220