NN Group N.V. (FRA:2NN)
Germany · Delayed Price · Currency is EUR 80.18
-0.66 (-0.82%)
At close: Sep 18, 2026
FRA:2NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 80.58 | 80.58 | 80.18 | 80.18 | 80.18 | -0.82% | - |
| Sep 17, 2026 | 80.88 | 80.88 | 80.84 | 80.84 | 80.84 | 1.58% | 38 |
| Sep 16, 2026 | 79.04 | 79.58 | 79.04 | 79.58 | 79.58 | 0.81% | - |
| Sep 15, 2026 | 77.70 | 78.94 | 77.70 | 78.94 | 78.94 | 1.34% | - |
| Sep 14, 2026 | 77.16 | 77.90 | 77.16 | 77.90 | 77.90 | -0.13% | 50 |
| Sep 11, 2026 | 76.52 | 78.04 | 76.52 | 78.00 | 78.00 | 2.20% | 230 |
| Sep 10, 2026 | 75.96 | 76.94 | 75.96 | 76.32 | 76.32 | 0.32% | 210 |
| Sep 9, 2026 | 77.78 | 77.78 | 76.08 | 76.08 | 76.08 | -3.77% | 20 |
| Sep 8, 2026 | 78.80 | 79.28 | 78.80 | 79.06 | 79.06 | -0.58% | 150 |
| Sep 7, 2026 | 79.88 | 79.88 | 79.52 | 79.52 | 79.52 | -0.82% | - |
| Sep 4, 2026 | 79.16 | 80.18 | 79.16 | 80.18 | 80.18 | 2.77% | 20 |
| Sep 3, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 1.06% | - |
| Sep 2, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.46% | - |
| Sep 1, 2026 | 77.46 | 77.56 | 77.46 | 77.56 | 77.56 | 0.10% | 100 |
| Aug 31, 2026 | 77.78 | 77.78 | 77.48 | 77.48 | 77.48 | -0.74% | - |
| Aug 28, 2026 | 77.00 | 78.06 | 77.00 | 78.06 | 78.06 | 1.17% | 277 |
| Aug 27, 2026 | 77.56 | 77.56 | 76.60 | 77.16 | 77.16 | 0.26% | 40 |
| Aug 26, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.57% | - |
| Aug 25, 2026 | 76.60 | 77.40 | 76.60 | 77.40 | 77.40 | 0.49% | 46 |
| Aug 24, 2026 | 76.92 | 77.02 | 74.88 | 77.02 | 77.02 | 1.85% | 751 |
| Aug 21, 2026 | 75.58 | 75.78 | 75.58 | 75.62 | 75.62 | -0.34% | 15 |
| Aug 20, 2026 | 76.92 | 76.92 | 75.88 | 75.88 | 75.88 | -2.12% | 1,200 |
| Aug 19, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -1.15% | - |
| Aug 18, 2026 | 78.06 | 78.42 | 78.06 | 78.42 | 78.42 | -0.13% | 20 |
| Aug 17, 2026 | 79.08 | 79.08 | 78.52 | 78.52 | 78.52 | -0.86% | - |
| Aug 14, 2026 | 77.98 | 79.20 | 77.98 | 79.20 | 79.20 | 1.12% | - |
| Aug 13, 2026 | 77.90 | 78.32 | 77.90 | 78.32 | 78.32 | 0.77% | 100 |
| Aug 12, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.33% | - |
| Aug 11, 2026 | 78.58 | 78.58 | 77.76 | 77.98 | 77.98 | -1.29% | 562 |
| Aug 10, 2026 | 78.92 | 79.36 | 78.92 | 79.00 | 79.00 | -1.31% | 68 |
| Aug 7, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 80.05 | -0.73% | - |
| Aug 6, 2026 | 79.64 | 82.20 | 79.64 | 82.20 | 80.64 | 1.03% | 18 |
| Aug 5, 2026 | 80.70 | 81.36 | 80.70 | 81.36 | 79.81 | -0.02% | 3 |
| Aug 4, 2026 | 81.28 | 81.38 | 81.10 | 81.38 | 79.83 | 0.22% | 50 |
| Aug 3, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 79.66 | -0.59% | - |
| Jul 31, 2026 | 81.32 | 81.68 | 81.32 | 81.68 | 80.13 | 3.26% | - |
| Jul 30, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 77.60 | -0.70% | - |
| Jul 29, 2026 | 79.60 | 79.66 | 79.60 | 79.66 | 78.15 | 0.18% | 12 |
| Jul 28, 2026 | 79.30 | 79.76 | 79.30 | 79.52 | 78.01 | -0.58% | 51 |
| Jul 27, 2026 | 80.26 | 80.26 | 79.98 | 79.98 | 78.46 | 0.45% | 15 |
| Jul 24, 2026 | 78.78 | 79.74 | 78.78 | 79.62 | 78.11 | 0.71% | 10 |
| Jul 23, 2026 | 79.62 | 80.14 | 79.06 | 79.06 | 77.56 | -1.13% | 45 |
| Jul 22, 2026 | 78.62 | 79.96 | 78.62 | 79.96 | 78.44 | 1.65% | 120 |
| Jul 21, 2026 | 78.24 | 78.66 | 78.24 | 78.66 | 77.17 | 0.98% | 750 |
| Jul 20, 2026 | 77.62 | 77.90 | 77.62 | 77.90 | 76.42 | - | 20 |
| Jul 17, 2026 | 76.70 | 77.90 | 76.70 | 77.90 | 76.42 | 0.15% | - |
| Jul 16, 2026 | 77.66 | 77.78 | 77.66 | 77.78 | 76.30 | - | 20 |
| Jul 15, 2026 | 77.18 | 78.08 | 77.12 | 77.78 | 76.30 | 3.07% | 520 |
| Jul 14, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 74.03 | -0.40% | - |
| Jul 13, 2026 | 75.30 | 75.76 | 75.30 | 75.76 | 74.32 | -0.76% | - |