NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.69	58.88	57.60	58.14	58.14	-1.91%	46,812
Jul 31, 2025	59.26	59.58	59.00	59.27	59.27	0.07%	152,167
Jul 30, 2025	59.49	59.42	59.10	59.23	59.23	0.58%	18,569
Jul 29, 2025	58.44	59.22	58.26	58.89	58.89	0.84%	1,579,351
Jul 28, 2025	58.50	58.66	58.14	58.39	58.39	0.40%	25,097
Jul 25, 2025	58.21	58.54	57.96	58.16	58.16	-0.57%	22,288
Jul 24, 2025	58.21	58.78	58.26	58.50	58.50	1.33%	1,029,441
Jul 23, 2025	57.72	58.04	57.60	57.73	57.73	0.42%	52,446
Jul 22, 2025	57.89	57.94	57.25	57.48	57.48	-0.55%	868,537
Jul 21, 2025	57.93	58.00	57.64	57.80	57.80	0.34%	31,923
Jul 18, 2025	57.81	57.80	57.44	57.61	57.61	0.29%	54,749
Jul 17, 2025	57.05	57.62	57.18	57.44	57.44	0.31%	120,550
Jul 16, 2025	57.01	57.74	57.00	57.27	57.27	-0.80%	266,207
Jul 15, 2025	57.76	57.94	57.16	57.73	57.73	0.71%	38,577
Jul 14, 2025	57.49	57.42	57.01	57.32	57.32	0.29%	87,310
Jul 11, 2025	57.09	57.54	56.92	57.16	57.16	0.36%	1,371,443
Jul 10, 2025	56.80	57.28	56.75	56.95	56.95	0.98%	1,584,639
Jul 9, 2025	56.18	56.56	56.06	56.40	56.40	0.01%	679,299
Jul 8, 2025	56.23	56.70	56.06	56.40	56.40	0.17%	502,927
Jul 7, 2025	56.02	56.56	56.00	56.30	56.30	0.82%	1,326,526
Jul 4, 2025	56.10	56.36	55.80	55.84	55.84	-0.58%	21,819
Jul 3, 2025	55.93	56.45	55.84	56.17	56.17	-0.22%	203,018
Jul 2, 2025	56.90	56.88	55.72	56.29	56.29	0.06%	82,499
Jul 1, 2025	56.77	56.78	56.00	56.26	56.26	-0.12%	213,915
Jun 30, 2025	56.50	56.66	56.12	56.32	56.32	0.13%	122,318
Jun 27, 2025	56.14	56.42	55.94	56.25	56.25	0.24%	41,182
Jun 26, 2025	55.95	56.26	55.80	56.12	56.12	0.14%	33,106
Jun 25, 2025	56.23	56.22	55.72	56.04	56.04	-0.05%	3,015,605
Jun 24, 2025	56.35	56.38	55.74	56.07	56.07	0.63%	923,521
Jun 23, 2025	55.60	56.00	55.36	55.72	55.72	-0.63%	33,584
Jun 20, 2025	55.57	56.28	55.52	56.07	56.07	1.03%	2,165,242
Jun 19, 2025	55.11	55.68	55.26	55.50	55.50	0.03%	115,453
Jun 18, 2025	55.72	55.72	55.20	55.48	55.48	0.43%	132,766
Jun 17, 2025	55.76	55.44	54.80	55.25	55.25	-0.20%	54,436
Jun 16, 2025	55.11	55.52	55.14	55.36	55.36	0.48%	63,689
Jun 13, 2025	55.01	55.22	54.68	55.09	55.09	0.07%	66,660
Jun 12, 2025	55.70	55.74	54.98	55.05	55.05	-1.85%	104,153
Jun 11, 2025	56.21	56.30	55.86	56.09	56.09	-0.97%	162,492
Jun 10, 2025	56.82	57.14	56.10	56.64	56.64	-0.82%	548,765
Jun 9, 2025	57.30	57.38	56.88	57.11	57.11	0.18%	42,468
Jun 6, 2025	57.43	57.34	56.80	57.01	57.01	0.37%	49,737
Jun 5, 2025	56.33	57.06	56.38	56.80	56.80	-0.41%	206,745
Jun 4, 2025	57.32	57.48	56.56	57.03	57.03	1.16%	333,798
Jun 3, 2025	56.65	56.82	55.42	56.38	56.38	-0.03%	130,600
Jun 2, 2025	55.41	56.86	55.46	56.39	56.39	1.45%	108,008
May 30, 2025	54.75	55.84	55.02	55.59	55.59	1.93%	171,862
May 29, 2025	54.27	54.78	54.08	54.54	54.54	1.18%	761,922
May 28, 2025	53.68	54.09	53.56	53.90	53.90	0.78%	65,608
May 27, 2025	53.20	53.68	53.14	53.48	53.48	-0.29%	608,849
May 26, 2025	53.90	53.98	53.56	53.64	53.64	1.28%	47,681