NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	58.78	59.36	58.78	59.36	59.36	0.85%	-
Oct 23, 2025	58.34	59.26	58.34	58.86	58.86	0.58%	100
Oct 22, 2025	58.24	58.96	58.24	58.52	58.52	-0.17%	105
Oct 21, 2025	58.50	59.38	58.50	58.62	58.62	-0.41%	110
Oct 20, 2025	58.90	59.26	58.86	58.86	58.86	-0.37%	125
Oct 17, 2025	59.24	59.50	58.60	59.08	59.08	-1.37%	352
Oct 16, 2025	60.72	60.72	59.90	59.90	59.90	-1.74%	26
Oct 15, 2025	61.46	61.46	60.96	60.96	60.96	-0.49%	25
Oct 14, 2025	60.78	61.26	60.78	61.26	61.26	0.76%	91
Oct 13, 2025	60.28	60.98	60.28	60.80	60.80	1.57%	425
Oct 10, 2025	60.12	60.60	59.86	59.86	59.86	-0.20%	100
Oct 9, 2025	59.56	60.52	59.56	59.98	59.98	0.30%	158
Oct 8, 2025	59.78	60.10	59.78	59.80	59.80	-0.37%	10
Oct 7, 2025	58.64	60.02	58.64	60.02	60.02	2.18%	150
Oct 6, 2025	60.00	60.00	58.74	58.74	58.74	-0.74%	832
Oct 3, 2025	59.28	59.82	59.18	59.18	59.18	-0.67%	150
Oct 2, 2025	59.64	59.90	59.58	59.58	59.58	-0.40%	374
Oct 1, 2025	59.28	60.06	59.28	59.82	59.82	-	81
Sep 30, 2025	59.28	59.82	59.28	59.82	59.82	0.91%	100
Sep 29, 2025	59.14	59.76	59.14	59.28	59.28	-0.03%	235
Sep 26, 2025	58.32	59.44	58.32	59.30	59.30	1.26%	115
Sep 25, 2025	59.22	59.22	58.56	58.56	58.56	-1.41%	40
Sep 24, 2025	58.32	59.40	58.32	59.40	59.40	1.64%	6,370
Sep 23, 2025	58.44	58.44	58.44	58.44	58.44	-0.61%	-
Sep 22, 2025	58.32	58.80	57.98	58.80	58.80	0.55%	90