NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	62.78	62.78	62.34	62.34	62.34	0.65%	292
Dec 4, 2025	61.94	61.94	61.94	61.94	61.94	-0.23%	-
Dec 3, 2025	63.20	63.20	62.08	62.08	62.08	-1.59%	185
Dec 2, 2025	62.30	63.36	62.30	63.08	63.08	0.86%	240
Dec 1, 2025	61.88	62.54	61.88	62.54	62.54	0.26%	47
Nov 28, 2025	62.40	62.40	62.38	62.38	62.38	-0.38%	-
Nov 27, 2025	62.32	62.62	62.32	62.62	62.62	0.03%	-
Nov 26, 2025	60.62	62.60	60.62	62.60	62.60	3.47%	-
Nov 25, 2025	60.24	60.60	60.24	60.50	60.50	-0.17%	310
Nov 24, 2025	61.00	61.20	60.60	60.60	60.60	-0.16%	524
Nov 21, 2025	60.10	60.78	60.10	60.70	60.70	0.30%	300
Nov 20, 2025	60.48	60.52	60.48	60.52	60.52	0.33%	-
Nov 19, 2025	60.02	60.32	60.02	60.32	60.32	0.27%	-
Nov 18, 2025	59.88	60.16	59.88	60.16	60.16	-0.95%	83
Nov 17, 2025	61.10	61.10	60.74	60.74	60.74	-0.85%	800
Nov 14, 2025	61.72	61.72	61.26	61.26	61.26	-1.16%	-
Nov 13, 2025	61.36	61.98	61.36	61.98	61.98	0.45%	-
Nov 12, 2025	60.06	61.92	60.06	61.70	61.70	2.36%	50
Nov 11, 2025	60.52	60.52	60.28	60.28	60.28	-1.05%	-
Nov 10, 2025	60.22	60.92	60.22	60.92	60.92	1.60%	426
Nov 7, 2025	59.98	59.98	59.96	59.96	59.96	-0.63%	-
Nov 6, 2025	60.16	60.34	60.16	60.34	60.34	0.63%	-
Nov 5, 2025	59.06	59.96	59.06	59.96	59.96	1.66%	85
Nov 4, 2025	58.72	58.98	58.72	58.98	58.98	-1.14%	1,000
Nov 3, 2025	58.98	59.96	58.98	59.66	59.66	0.61%	283
Oct 31, 2025	59.24	59.30	59.24	59.30	59.30	-0.57%	-
Oct 30, 2025	58.84	59.64	58.84	59.64	59.64	0.88%	-
Oct 29, 2025	59.42	59.42	59.12	59.12	59.12	-0.97%	-
Oct 28, 2025	59.24	59.70	59.24	59.70	59.70	0.07%	-
Oct 27, 2025	58.84	59.66	58.84	59.66	59.66	0.51%	-