NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	59.34	59.76	59.24	59.45	59.45	-0.82%	445,842
Oct 28, 2025	59.89	59.97	59.26	59.94	59.94	0.33%	528,832
Oct 27, 2025	59.68	59.98	58.00	59.75	59.75	0.84%	30,998
Oct 24, 2025	59.01	59.60	58.84	59.25	59.25	0.30%	25,826
Oct 23, 2025	58.77	59.30	58.62	59.07	59.07	0.19%	291,678
Oct 22, 2025	59.30	59.24	58.54	58.96	58.96	-0.34%	208,053
Oct 21, 2025	59.41	59.40	58.78	59.16	59.16	-0.07%	84,725
Oct 20, 2025	59.09	59.40	58.84	59.20	59.20	0.46%	1,627,822
Oct 17, 2025	59.32	59.28	58.32	58.93	58.93	-1.92%	18,864
Oct 16, 2025	61.30	61.04	59.74	60.09	60.09	-1.73%	20,561
Oct 15, 2025	61.43	61.52	60.82	61.15	61.15	-	21,851
Oct 14, 2025	61.01	61.38	60.54	61.15	61.15	1.01%	56,461
Oct 13, 2025	60.31	60.84	60.34	60.54	60.54	0.14%	23,830
Oct 10, 2025	60.08	60.86	60.12	60.45	60.45	0.37%	30,323
Oct 9, 2025	59.81	60.53	59.72	60.23	60.23	0.49%	34,360
Oct 8, 2025	60.48	60.54	59.64	59.94	59.94	-0.41%	398,050
Oct 7, 2025	59.66	60.24	59.12	60.18	60.18	2.89%	535,028
Oct 6, 2025	59.01	59.12	57.90	58.49	58.49	-1.60%	372,802
Oct 3, 2025	59.83	59.78	58.96	59.44	59.44	-0.26%	21,356
Oct 2, 2025	59.93	60.08	59.34	59.59	59.59	-0.26%	115,402
Oct 1, 2025	59.97	59.97	59.26	59.75	59.75	-0.25%	52,248
Sep 30, 2025	59.41	59.90	59.16	59.90	59.90	0.68%	140,702
Sep 29, 2025	59.76	59.78	59.32	59.50	59.50	0.11%	17,656
Sep 26, 2025	58.61	59.54	58.86	59.43	59.43	0.91%	90,346
Sep 25, 2025	58.88	59.16	58.76	58.90	58.90	-0.41%	164,895
Sep 24, 2025	58.77	59.30	58.60	59.14	59.14	0.51%	87,303
Sep 23, 2025	59.01	59.24	58.68	58.84	58.84	0.93%	815,792
Sep 22, 2025	58.52	58.88	58.08	58.30	58.30	-0.63%	121,341
Sep 19, 2025	58.12	58.90	58.14	58.67	58.67	1.70%	104,316
Sep 18, 2025	57.95	57.86	57.30	57.69	57.69	0.47%	581,924
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