NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	68.42	69.96	68.04	69.09	69.09	1.29%	276,326
Feb 10, 2026	69.01	69.32	67.98	68.22	68.22	-0.56%	486,853
Feb 9, 2026	68.80	69.32	68.42	68.60	68.60	0.65%	263,676
Feb 6, 2026	67.68	68.54	67.40	68.16	68.16	0.51%	53,061
Feb 5, 2026	67.70	68.46	67.24	67.82	67.82	-0.69%	35,618
Feb 4, 2026	68.58	68.58	67.46	68.29	68.29	0.21%	309,621
Feb 3, 2026	68.21	68.70	67.92	68.14	68.14	0.47%	68,570
Feb 2, 2026	66.80	67.82	66.60	67.82	67.82	1.89%	75,011
Jan 30, 2026	66.50	66.82	66.00	66.56	66.56	0.21%	32,619
Jan 29, 2026	66.44	66.70	65.93	66.42	66.42	1.33%	334,743
Jan 28, 2026	65.01	66.06	65.06	65.54	65.54	-0.56%	49,306
Jan 27, 2026	65.66	66.20	65.16	65.91	65.91	1.00%	292,664
Jan 26, 2026	64.61	65.64	65.04	65.26	65.26	0.58%	72,261
Jan 23, 2026	65.22	65.40	64.54	64.89	64.88	-0.78%	41,785
Jan 22, 2026	65.01	65.86	65.02	65.40	65.40	1.14%	69,047
Jan 21, 2026	64.52	64.98	64.08	64.66	64.66	-0.87%	261,427
Jan 20, 2026	66.58	66.52	64.62	65.23	65.23	-1.68%	40,501
Jan 19, 2026	65.85	66.62	65.64	66.34	66.34	-0.24%	72,178
Jan 16, 2026	67.20	66.98	66.08	66.50	66.50	-0.36%	162,710
Jan 15, 2026	66.69	67.20	66.16	66.74	66.74	1.62%	822,290
Jan 14, 2026	65.43	66.34	65.16	65.68	65.68	-0.19%	204,352
Jan 13, 2026	66.50	66.32	65.53	65.80	65.80	0.18%	330,028
Jan 12, 2026	66.00	66.00	65.06	65.68	65.68	-0.03%	18,642
Jan 9, 2026	66.23	66.56	65.28	65.70	65.70	-0.35%	23,481
Jan 8, 2026	65.09	66.28	65.18	65.94	65.94	1.70%	259,600
Jan 7, 2026	67.01	66.92	64.36	64.83	64.83	-3.01%	484,521
Jan 6, 2026	67.24	67.54	66.56	66.84	66.84	-0.33%	66,986
Jan 5, 2026	66.65	67.06	65.78	67.06	67.06	1.95%	42,973
Jan 2, 2026	65.74	66.44	65.50	65.78	65.78	0.34%	17,502
Dec 31, 2025	65.76	66.24	65.48	65.56	65.56	-0.27%	9,869
Dec 30, 2025	65.30	65.86	65.16	65.74	65.74	0.43%	10,934
Dec 29, 2025	65.68	65.92	65.30	65.46	65.46	-0.55%	40,855
Dec 24, 2025	65.70	65.88	65.34	65.82	65.82	0.36%	3,974
Dec 23, 2025	65.41	65.81	65.34	65.58	65.58	0.92%	26,853
Dec 22, 2025	64.00	65.44	64.76	64.98	64.98	0.04%	76,645
Dec 19, 2025	64.50	65.32	62.00	64.95	64.95	1.05%	704,815
Dec 18, 2025	64.40	64.54	64.04	64.28	64.28	-0.39%	284,556
Dec 17, 2025	63.26	64.80	64.24	64.53	64.53	0.55%	50,375
Dec 16, 2025	64.21	64.40	64.06	64.18	64.18	0.10%	51,021
Dec 15, 2025	63.55	64.28	63.22	64.12	64.12	1.23%	114,186
Dec 12, 2025	63.30	63.90	63.20	63.34	63.34	-0.09%	49,147
Dec 11, 2025	63.09	63.78	63.06	63.39	63.39	0.56%	34,232
Dec 10, 2025	63.64	63.72	62.96	63.04	63.04	-1.06%	46,997
Dec 9, 2025	63.24	63.98	63.10	63.72	63.72	1.13%	91,032
Dec 8, 2025	62.10	63.24	62.42	63.00	63.00	0.33%	1,294,912
Dec 5, 2025	63.01	63.00	62.50	62.80	62.80	-0.03%	112,579
Dec 4, 2025	62.29	62.96	61.84	62.82	62.82	1.41%	432,664
Dec 3, 2025	62.82	63.26	61.82	61.94	61.94	-1.89%	42,398
Dec 2, 2025	62.90	63.26	62.76	63.13	63.13	0.93%	32,110
Dec 1, 2025	61.60	62.80	62.06	62.55	62.55	0.53%	48,962