NN, Inc. (FRA:NN2)
Germany · Delayed Price · Currency is EUR 1.020
+0.040 (4.08%)
At close: Dec 19, 2025
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Nov 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Nov 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.03% | - |
| Nov 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Nov 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | - |
| Oct 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Oct 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -9.03% | - |
| Oct 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.73% | - |
| Oct 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | - |
| Oct 27, 2025 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 14.09% | 108 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Oct 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.59% | - |
| Oct 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Oct 20, 2025 | 1.51 | 1.67 | 1.51 | 1.67 | 1.67 | 12.84% | 2,300 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Oct 16, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 2,160 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Oct 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |