NN Group N.V. (FRA:2NN)
Germany · Delayed Price · Currency is EUR 75.70
-0.90 (-1.17%)
At close: Oct 23, 2026
FRA:2NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.17% | - |
| Oct 22, 2026 | 75.54 | 76.60 | 75.54 | 76.60 | 76.60 | -0.39% | 44 |
| Oct 21, 2026 | 75.88 | 76.90 | 75.88 | 76.90 | 76.90 | 1.13% | 200 |
| Oct 20, 2026 | 74.88 | 76.04 | 74.88 | 76.04 | 76.04 | 1.17% | 113 |
| Oct 19, 2026 | 75.94 | 75.96 | 75.16 | 75.16 | 75.16 | -0.48% | 100 |
| Oct 16, 2026 | 75.66 | 76.32 | 75.52 | 75.52 | 75.52 | -1.69% | 111 |
| Oct 15, 2026 | 74.94 | 76.82 | 74.94 | 76.82 | 76.82 | 1.00% | 100 |
| Oct 14, 2026 | 75.64 | 76.12 | 75.64 | 76.06 | 76.06 | -0.60% | 245 |
| Oct 13, 2026 | 75.50 | 76.52 | 75.50 | 76.52 | 76.52 | 0.95% | 10 |
| Oct 12, 2026 | 76.16 | 76.16 | 75.80 | 75.80 | 75.80 | 0.58% | 44 |
| Oct 9, 2026 | 75.56 | 75.56 | 75.36 | 75.36 | 75.36 | 0.37% | 50 |
| Oct 8, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -2.16% | - |
| Oct 7, 2026 | 77.12 | 77.12 | 76.74 | 76.74 | 76.74 | -1.18% | 250 |
| Oct 6, 2026 | 76.70 | 77.66 | 76.70 | 77.66 | 77.66 | 0.83% | 335 |
| Oct 5, 2026 | 76.22 | 77.02 | 76.22 | 77.02 | 77.02 | 0.26% | - |
| Oct 2, 2026 | 76.04 | 76.82 | 76.04 | 76.82 | 76.82 | -1.08% | - |
| Oct 1, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -2.34% | - |
| Sep 30, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.25% | - |
| Sep 29, 2026 | 78.82 | 79.88 | 78.82 | 79.32 | 79.32 | -0.23% | 12 |
| Sep 28, 2026 | 79.20 | 80.26 | 79.20 | 79.50 | 79.50 | 0.89% | 50 |
| Sep 25, 2026 | 78.96 | 78.96 | 78.80 | 78.80 | 78.80 | -0.03% | - |
| Sep 24, 2026 | 78.40 | 78.82 | 78.40 | 78.82 | 78.82 | 0.03% | - |
| Sep 23, 2026 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | -1.77% | 300 |
| Sep 22, 2026 | 80.70 | 81.10 | 80.22 | 80.22 | 80.22 | -0.96% | 168 |
| Sep 21, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 1.02% | - |
| 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% | - |