NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	62.18	62.60	62.18	62.22	62.22	-0.51%	97,053
Nov 27, 2025	62.44	62.66	62.26	62.54	62.54	1.31%	598,111
Nov 26, 2025	61.60	62.32	61.10	61.73	61.73	1.84%	198,764
Nov 25, 2025	61.01	61.36	60.40	60.62	60.62	0.09%	1,175,607
Nov 24, 2025	60.92	61.10	60.44	60.56	60.56	-0.22%	67,800
Nov 21, 2025	60.37	60.96	60.12	60.69	60.69	-0.57%	667,972
Nov 20, 2025	60.86	61.33	60.58	61.04	61.04	1.65%	582,300
Nov 19, 2025	59.89	60.49	59.66	60.06	60.05	0.04%	23,240
Nov 18, 2025	60.82	60.68	59.56	60.03	60.03	-2.00%	603,136
Nov 17, 2025	61.49	61.58	61.06	61.26	61.26	-0.18%	18,181
Nov 14, 2025	62.27	62.26	60.96	61.37	61.36	-1.63%	23,989
Nov 13, 2025	61.93	62.63	61.94	62.38	62.38	1.56%	89,834
Nov 12, 2025	60.75	61.88	61.00	61.42	61.42	1.51%	35,791
Nov 11, 2025	60.00	60.80	60.30	60.51	60.51	-0.36%	25,137
Nov 10, 2025	60.84	61.34	60.38	60.73	60.73	1.88%	189,641
Nov 7, 2025	59.93	60.34	59.44	59.61	59.61	-1.11%	85,052
Nov 6, 2025	60.48	60.66	59.98	60.28	60.28	0.48%	535,238
Nov 5, 2025	60.02	60.34	59.64	59.99	59.99	0.41%	61,478
Nov 4, 2025	59.64	60.12	58.94	59.75	59.75	-0.04%	26,768
Nov 3, 2025	59.05	59.90	59.36	59.77	59.77	0.42%	22,607
Oct 31, 2025	60.00	60.24	59.13	59.52	59.52	-0.08%	275,506
Oct 30, 2025	59.45	60.24	58.00	59.57	59.57	0.20%	16,126
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	60.08	-1.73%	20,561