NN Group N.V. (FRA:2NN)
Germany · Delayed Price · Currency is EUR 78.24
+0.34 (0.44%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:2NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.36% | 20 |
| Jul 17, 2026 | 76.70 | 77.90 | 76.70 | 77.90 | 77.90 | 0.15% | - |
| Jul 16, 2026 | 77.66 | 77.78 | 77.66 | 77.78 | 77.78 | - | 20 |
| Jul 15, 2026 | 77.18 | 78.08 | 77.12 | 77.78 | 77.78 | 3.07% | 520 |
| Jul 14, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.40% | - |
| Jul 13, 2026 | 75.30 | 75.76 | 75.30 | 75.76 | 75.76 | -0.76% | - |
| Jul 10, 2026 | 75.76 | 76.62 | 75.76 | 76.34 | 76.34 | -0.10% | 124 |
| Jul 9, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.23% | - |
| Jul 8, 2026 | 75.42 | 76.60 | 75.42 | 76.60 | 76.60 | 0.26% | 200 |
| Jul 7, 2026 | 75.48 | 76.56 | 75.48 | 76.40 | 76.40 | 1.00% | 280 |
| Jul 6, 2026 | 76.00 | 76.00 | 75.64 | 75.64 | 75.64 | -0.29% | 30 |
| Jul 3, 2026 | 75.06 | 75.90 | 75.06 | 75.86 | 75.86 | -0.52% | 10 |
| Jul 2, 2026 | 75.38 | 76.26 | 75.38 | 76.26 | 76.26 | - | 10 |
| Jul 1, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.31% | - |
| Jun 30, 2026 | 76.08 | 76.50 | 76.08 | 76.50 | 76.50 | 0.34% | 450 |
| Jun 29, 2026 | 75.58 | 76.24 | 75.58 | 76.24 | 76.24 | 0.24% | - |
| Jun 26, 2026 | 75.50 | 76.06 | 75.50 | 76.06 | 76.06 | -0.47% | - |
| Jun 25, 2026 | 75.70 | 76.42 | 75.70 | 76.42 | 76.42 | 0.90% | 85 |
| Jun 24, 2026 | 75.58 | 75.74 | 75.58 | 75.74 | 75.74 | -0.21% | 400 |
| Jun 23, 2026 | 75.04 | 75.90 | 75.04 | 75.90 | 75.90 | 0.03% | 300 |
| Jun 22, 2026 | 74.36 | 75.88 | 74.36 | 75.88 | 75.88 | 1.74% | - |
| Jun 19, 2026 | 73.78 | 74.58 | 73.78 | 74.58 | 74.58 | 0.11% | 10 |
| Jun 18, 2026 | 73.28 | 74.60 | 73.28 | 74.50 | 74.50 | 1.06% | 50 |
| Jun 17, 2026 | 74.04 | 75.26 | 73.72 | 73.72 | 73.72 | -1.18% | 495 |
| Jun 16, 2026 | 73.10 | 74.60 | 73.10 | 74.60 | 74.60 | 1.77% | 500 |
| Jun 15, 2026 | 73.46 | 73.46 | 73.30 | 73.30 | 73.30 | 0.19% | - |
| Jun 12, 2026 | 73.02 | 73.22 | 73.02 | 73.16 | 73.16 | 1.11% | 60 |
| Jun 11, 2026 | 71.26 | 72.36 | 71.26 | 72.36 | 72.36 | 0.58% | 55 |
| Jun 10, 2026 | 71.38 | 71.94 | 71.26 | 71.94 | 71.94 | 0.36% | 65 |
| Jun 9, 2026 | 71.02 | 71.70 | 71.02 | 71.68 | 71.68 | 0.70% | 37 |
| Jun 8, 2026 | 71.88 | 71.88 | 71.18 | 71.18 | 71.18 | 0.88% | 880 |
| Jun 5, 2026 | 70.80 | 71.46 | 70.56 | 70.56 | 70.56 | -0.95% | 250 |
| Jun 4, 2026 | 70.76 | 71.24 | 70.76 | 71.24 | 71.24 | -0.06% | 15 |
| Jun 3, 2026 | 71.22 | 71.54 | 71.22 | 71.28 | 71.28 | -0.25% | 10 |
| Jun 2, 2026 | 71.40 | 71.46 | 71.40 | 71.46 | 71.46 | -0.89% | - |
| Jun 1, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.12% | - |
| May 29, 2026 | 72.02 | 72.40 | 71.30 | 71.30 | 71.30 | -1.44% | 267 |
| May 28, 2026 | 73.02 | 73.02 | 72.34 | 72.34 | 72.34 | -1.52% | 15 |
| May 27, 2026 | 74.56 | 74.56 | 73.46 | 73.46 | 73.46 | -1.82% | 10 |
| May 26, 2026 | 74.04 | 75.12 | 74.04 | 74.82 | 74.82 | 0.46% | 173 |
| May 25, 2026 | 75.90 | 75.90 | 74.44 | 74.48 | 74.48 | 1.86% | 15 |
| May 22, 2026 | 75.22 | 76.06 | 75.22 | 75.62 | 73.12 | 0.05% | 251 |
| May 21, 2026 | 74.44 | 75.58 | 74.44 | 75.58 | 73.08 | 0.67% | 250 |
| May 20, 2026 | 73.92 | 75.40 | 73.92 | 75.08 | 72.60 | 0.29% | 783 |
| May 19, 2026 | 75.42 | 75.42 | 74.86 | 74.86 | 72.39 | -1.37% | 500 |
| May 18, 2026 | 75.00 | 75.90 | 75.00 | 75.90 | 73.39 | 0.32% | - |
| May 15, 2026 | 74.92 | 76.38 | 74.92 | 75.66 | 73.16 | -0.39% | 137 |
| May 14, 2026 | 75.72 | 75.96 | 75.72 | 75.96 | 73.45 | 1.06% | 30 |
| May 13, 2026 | 75.14 | 75.20 | 75.14 | 75.16 | 72.68 | -1.73% | 65 |
| May 12, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 73.95 | 0.50% | 9 |