NN, Inc. (FRA:NN2)
Germany · Delayed Price · Currency is EUR 1.220
+0.020 (1.67%)
At close: Jan 30, 2026
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jan 28, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.97% | 450 |
| Jan 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jan 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Jan 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Jan 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | - |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Jan 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jan 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jan 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.63% | - |
| Jan 15, 2026 | 1.20 | 1.31 | 1.20 | 1.31 | 1.31 | 7.38% | 7,341 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Jan 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Jan 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | - |
| Jan 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Jan 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jan 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Jan 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 7.55% | - |
| Jan 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Dec 30, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | -3.54% | 41 |
| Dec 29, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 15.31% | 4,974 |
| Dec 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Dec 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | - |
| Dec 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Dec 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Dec 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -13.72% | - |
| Dec 16, 2025 | 1.01 | 1.13 | 1.01 | 1.13 | 1.13 | 10.78% | 2,054 |
| Dec 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.70% | - |
| Dec 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.46% | - |
| Dec 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.63% | - |
| Dec 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.70% | - |
| Dec 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.25% | - |
| Dec 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Dec 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Dec 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Dec 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Dec 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Nov 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.04% | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.66% | - |
| Nov 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Nov 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Nov 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -11.36% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.32% | - |