NN Group N.V. (LON:0QVV)
London · Delayed Price · Currency is GBP · Price in EUR 59.02
+0.16 (0.27%)
At close: Sep 12, 2025
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 57.62 | 58.40 | 56.50 | 57.42 | 57.42 | -0.76% | 112,652 |
| Sep 16, 2025 | 59.38 | 59.18 | 57.38 | 57.86 | 57.86 | -2.53% | 91,298 |
| Sep 15, 2025 | 59.49 | 59.56 | 59.16 | 59.36 | 59.36 | 0.59% | 22,224 |
| Sep 12, 2025 | 59.07 | 59.24 | 58.80 | 59.02 | 59.02 | 0.27% | 990,508 |
| Sep 11, 2025 | 58.77 | 59.16 | 58.44 | 58.86 | 58.86 | 0.65% | 1,316,207 |
| Sep 10, 2025 | 58.48 | 58.75 | 58.26 | 58.48 | 58.48 | 0.34% | 37,268 |
| Sep 9, 2025 | 58.25 | 58.56 | 58.16 | 58.28 | 58.28 | 0.41% | 1,521,269 |
| Sep 8, 2025 | 57.47 | 58.18 | 57.66 | 58.04 | 58.04 | 0.09% | 29,421 |
| Sep 5, 2025 | 58.75 | 58.48 | 57.80 | 57.99 | 57.99 | 0.38% | 21,927 |
| Sep 4, 2025 | 57.49 | 58.30 | 57.30 | 57.77 | 57.77 | 1.27% | 44,425 |
| Sep 3, 2025 | 57.51 | 57.54 | 56.46 | 57.05 | 57.05 | -1.64% | 81,675 |
| Sep 2, 2025 | 58.84 | 58.56 | 57.55 | 58.00 | 58.00 | -1.03% | 58,236 |
| Sep 1, 2025 | 58.96 | 59.06 | 58.36 | 58.60 | 58.60 | 0.08% | 14,144 |
| Aug 29, 2025 | 59.24 | 58.92 | 58.26 | 58.56 | 58.56 | 0.16% | 34,541 |
| Aug 28, 2025 | 59.20 | 59.36 | 58.10 | 58.46 | 58.46 | -1.16% | 42,546 |
| Aug 27, 2025 | 59.72 | 59.70 | 58.78 | 59.15 | 59.15 | -0.52% | 3,245,634 |
| Aug 26, 2025 | 60.50 | 60.52 | 59.00 | 59.46 | 59.46 | -2.82% | 80,733 |
| Aug 25, 2025 | 61.12 | 61.40 | 60.88 | 61.18 | 61.18 | -0.29% | 1,596,074 |
| Aug 22, 2025 | 61.24 | 61.62 | 61.06 | 61.36 | 61.36 | -0.02% | 1,913,272 |
| Aug 21, 2025 | 61.47 | 61.70 | 61.20 | 61.37 | 61.37 | 0.54% | 27,867 |
| Aug 20, 2025 | 60.98 | 61.36 | 60.66 | 61.05 | 61.05 | 0.63% | 608,592 |
| Aug 19, 2025 | 60.48 | 60.98 | 60.42 | 60.66 | 60.66 | 0.44% | 117,564 |
| Aug 18, 2025 | 59.51 | 60.86 | 60.22 | 60.40 | 60.40 | -0.68% | 53,959 |
| Aug 15, 2025 | 60.84 | 61.00 | 60.68 | 60.81 | 60.81 | 0.25% | 29,635 |
| Aug 14, 2025 | 60.46 | 60.92 | 60.30 | 60.66 | 60.66 | 0.83% | 38,220 |
| Aug 13, 2025 | 60.54 | 60.40 | 59.90 | 60.16 | 60.16 | -0.76% | 37,389 |
| Aug 12, 2025 | 60.90 | 61.04 | 60.06 | 60.62 | 60.62 | -1.86% | 206,392 |
| Aug 11, 2025 | 62.35 | 62.96 | 61.50 | 61.77 | 60.39 | -1.28% | 453,749 |
| Aug 8, 2025 | 61.20 | 63.58 | 61.00 | 62.57 | 61.18 | 2.79% | 10,501,250 |
| Aug 7, 2025 | 60.37 | 61.20 | 60.38 | 60.87 | 59.52 | 1.39% | 238,195 |
| Aug 6, 2025 | 59.70 | 60.51 | 59.56 | 60.04 | 58.70 | 1.15% | 1,292,441 |
| Aug 5, 2025 | 59.11 | 59.64 | 58.96 | 59.36 | 58.04 | 0.75% | 3,222,339 |
| Aug 4, 2025 | 58.44 | 59.10 | 58.26 | 58.91 | 57.60 | 1.33% | 42,869 |
| Aug 1, 2025 | 58.69 | 58.88 | 57.60 | 58.14 | 56.85 | -1.91% | 46,812 |
| Jul 31, 2025 | 59.26 | 59.58 | 59.00 | 59.27 | 57.95 | 0.07% | 152,167 |
| Jul 30, 2025 | 59.49 | 59.42 | 59.10 | 59.23 | 57.91 | 0.58% | 18,569 |
| Jul 29, 2025 | 58.44 | 59.22 | 58.26 | 58.89 | 57.58 | 0.84% | 1,579,351 |
| Jul 28, 2025 | 58.50 | 58.66 | 58.14 | 58.39 | 57.09 | 0.40% | 25,097 |
| Jul 25, 2025 | 58.21 | 58.54 | 57.96 | 58.16 | 56.87 | -0.57% | 22,288 |
| Jul 24, 2025 | 58.21 | 58.78 | 58.26 | 58.50 | 57.20 | 1.33% | 1,029,441 |
| Jul 23, 2025 | 57.72 | 58.04 | 57.60 | 57.73 | 56.44 | 0.42% | 52,446 |
| Jul 22, 2025 | 57.89 | 57.94 | 57.25 | 57.48 | 56.20 | -0.55% | 868,537 |
| Jul 21, 2025 | 57.93 | 58.00 | 57.64 | 57.80 | 56.52 | 0.34% | 31,923 |
| Jul 18, 2025 | 57.81 | 57.80 | 57.44 | 57.61 | 56.33 | 0.29% | 54,749 |
| Jul 17, 2025 | 57.05 | 57.62 | 57.18 | 57.44 | 56.16 | 0.31% | 120,550 |
| Jul 16, 2025 | 57.01 | 57.74 | 57.00 | 57.27 | 55.99 | -0.80% | 266,207 |
| Jul 15, 2025 | 57.76 | 57.94 | 57.16 | 57.73 | 56.44 | 0.71% | 38,577 |
| Jul 14, 2025 | 57.49 | 57.42 | 57.01 | 57.32 | 56.04 | 0.29% | 87,310 |
| Jul 11, 2025 | 57.09 | 57.54 | 56.92 | 57.16 | 55.88 | 0.36% | 1,371,443 |
| Jul 10, 2025 | 56.80 | 57.28 | 56.75 | 56.95 | 55.68 | 0.98% | 1,584,639 |