NN, Inc. (FRA:NN2)
Germany · Delayed Price · Currency is EUR 1.030
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:10 AM CET
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Oct 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.00% | - |
| Oct 8, 2025 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 5.42% | 3,501 |
| Oct 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Oct 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Oct 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.22% | - |
| Oct 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Oct 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Sep 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Sep 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Sep 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | - |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Sep 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.30% | - |