NN Group N.V. (FRA:2NN)
Germany · Delayed Price · Currency is EUR 76.96
-0.44 (-0.57%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:2NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 75.76 | 76.62 | 75.76 | 76.34 | 74.89 | -0.10% | 124 |
| Jul 9, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 74.97 | -0.23% | - |
| Jul 8, 2026 | 75.42 | 76.60 | 75.42 | 76.60 | 75.14 | 0.26% | 200 |
| Jul 7, 2026 | 75.48 | 76.56 | 75.48 | 76.40 | 74.95 | 1.00% | 280 |
| Jul 6, 2026 | 76.00 | 76.00 | 75.64 | 75.64 | 74.20 | -0.29% | 30 |
| Jul 3, 2026 | 75.06 | 75.90 | 75.06 | 75.86 | 74.42 | -0.52% | 10 |
| Jul 2, 2026 | 75.38 | 76.26 | 75.38 | 76.26 | 74.81 | - | 10 |
| Jul 1, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 74.81 | -0.31% | - |
| Jun 30, 2026 | 76.08 | 76.50 | 76.08 | 76.50 | 75.05 | 0.34% | 450 |
| Jun 29, 2026 | 75.58 | 76.24 | 75.58 | 76.24 | 74.79 | 0.24% | - |
| Jun 26, 2026 | 75.50 | 76.06 | 75.50 | 76.06 | 74.62 | -0.47% | - |
| Jun 25, 2026 | 75.70 | 76.42 | 75.70 | 76.42 | 74.97 | 0.90% | 85 |
| Jun 24, 2026 | 75.58 | 75.74 | 75.58 | 75.74 | 74.30 | -0.21% | 400 |
| Jun 23, 2026 | 75.04 | 75.90 | 75.04 | 75.90 | 74.46 | 0.03% | 300 |
| Jun 22, 2026 | 74.36 | 75.88 | 74.36 | 75.88 | 74.44 | 1.74% | - |
| Jun 19, 2026 | 73.78 | 74.58 | 73.78 | 74.58 | 73.16 | 0.11% | 10 |
| Jun 18, 2026 | 73.28 | 74.60 | 73.28 | 74.50 | 73.08 | 1.06% | 50 |
| Jun 17, 2026 | 74.04 | 75.26 | 73.72 | 73.72 | 72.32 | -1.18% | 495 |