NN Group N.V. (LON:0QVV)
London · Delayed Price · Currency is GBP · Price in EUR 78.58
+0.52 (0.67%)
At close: Jul 20, 2026
LON:0QVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 78.61 | 78.76 | 77.82 | 78.58 | 78.58 | 0.67% | 189,846 |
| Jul 17, 2026 | 77.41 | 78.28 | 77.56 | 78.06 | 78.06 | 0.26% | 36,784 |
| Jul 16, 2026 | 77.34 | 78.22 | 77.22 | 77.86 | 77.86 | -0.08% | 103,153 |
| Jul 15, 2026 | 77.49 | 78.47 | 77.14 | 77.92 | 77.92 | 2.44% | 118,755 |
| Jul 14, 2026 | 76.42 | 77.48 | 75.90 | 76.07 | 76.07 | -0.30% | 16,817 |
| Jul 13, 2026 | 76.27 | 76.53 | 76.00 | 76.30 | 76.30 | 0.02% | 19,361 |
| Jul 10, 2026 | 76.80 | 76.75 | 75.58 | 76.29 | 76.29 | 0.69% | 308,200 |
| Jul 9, 2026 | 76.21 | 76.90 | 75.68 | 75.77 | 75.76 | -0.37% | 17,982 |
| Jul 8, 2026 | 75.62 | 79.18 | 75.58 | 76.05 | 76.05 | -0.58% | 69,097 |
| Jul 7, 2026 | 76.04 | 76.82 | 74.34 | 76.49 | 76.49 | 0.97% | 172,153 |
| Jul 6, 2026 | 75.49 | 79.00 | 75.32 | 75.76 | 75.76 | 0.02% | 281,679 |
| Jul 3, 2026 | 76.00 | 76.40 | 75.02 | 75.75 | 75.75 | -0.29% | 81,749 |
| Jul 2, 2026 | 76.50 | 76.51 | 75.58 | 75.97 | 75.97 | 0.05% | 1,186,035 |
| Jul 1, 2026 | 76.12 | 76.58 | 75.48 | 75.93 | 75.92 | -0.96% | 184,172 |
| Jun 30, 2026 | 77.01 | 77.01 | 74.86 | 76.66 | 76.66 | 0.77% | 664,599 |
| Jun 29, 2026 | 76.29 | 76.44 | 75.71 | 76.07 | 76.07 | -0.45% | 189,732 |
| Jun 26, 2026 | 76.50 | 76.84 | 75.91 | 76.41 | 76.41 | -0.20% | 48,456 |
| Jun 25, 2026 | 76.48 | 77.21 | 74.48 | 76.56 | 76.56 | 0.87% | 121,154 |
| Jun 24, 2026 | 76.25 | 76.20 | 74.52 | 75.90 | 75.90 | -0.21% | 27,284 |
| Jun 23, 2026 | 76.29 | 76.22 | 74.54 | 76.06 | 76.06 | 1.20% | 1,521,408 |
| Jun 22, 2026 | 75.32 | 78.00 | 74.90 | 75.16 | 75.16 | 0.14% | 198,785 |
| Jun 19, 2026 | 74.27 | 75.15 | 74.02 | 75.05 | 75.05 | 0.90% | 946,616 |
| Jun 18, 2026 | 73.64 | 74.74 | 73.90 | 74.38 | 74.38 | 0.62% | 65,378 |
| Jun 17, 2026 | 74.63 | 74.60 | 73.54 | 73.92 | 73.92 | -0.51% | 61,860 |
| Jun 16, 2026 | 73.70 | 75.00 | 72.44 | 74.30 | 74.30 | 1.25% | 364,658 |
| Jun 15, 2026 | 73.85 | 75.00 | 73.08 | 73.39 | 73.39 | 0.29% | 81,035 |
| Jun 12, 2026 | 73.41 | 73.42 | 70.00 | 73.18 | 73.18 | 1.13% | 65,853 |
| Jun 11, 2026 | 72.48 | 72.74 | 71.76 | 72.36 | 72.36 | 1.07% | 75,661 |
| Jun 10, 2026 | 72.50 | 72.02 | 70.96 | 71.60 | 71.60 | 0.19% | 95,331 |
| Jun 9, 2026 | 71.43 | 72.34 | 71.32 | 71.46 | 71.46 | -0.16% | 76,216 |
| Jun 8, 2026 | 71.01 | 74.50 | 70.00 | 71.57 | 71.57 | 0.31% | 1,330,453 |
| Jun 5, 2026 | 71.30 | 71.56 | 71.06 | 71.35 | 71.35 | 0.30% | 105,601 |
| Jun 4, 2026 | 71.72 | 71.80 | 70.71 | 71.14 | 71.14 | -0.48% | 42,998 |
| Jun 3, 2026 | 72.00 | 71.92 | 71.04 | 71.48 | 71.48 | -0.12% | 1,439,682 |
| Jun 2, 2026 | 71.49 | 71.88 | 71.00 | 71.57 | 71.57 | 0.05% | 52,560 |
| Jun 1, 2026 | 71.70 | 75.00 | 70.88 | 71.53 | 71.53 | -0.46% | 574,844 |
| May 29, 2026 | 72.50 | 72.80 | 71.32 | 71.86 | 71.86 | -0.60% | 109,310 |
| May 28, 2026 | 73.43 | 73.50 | 72.14 | 72.30 | 72.30 | -2.38% | 801,593 |
| May 27, 2026 | 75.01 | 78.00 | 73.34 | 74.06 | 74.06 | -1.43% | 1,908,517 |
| May 26, 2026 | 74.71 | 75.63 | 74.64 | 75.14 | 75.13 | 1.26% | 897,973 |
| May 25, 2026 | 73.90 | 74.72 | 73.80 | 74.20 | 74.20 | 1.87% | 62,097 |
| May 22, 2026 | 75.70 | 76.40 | 75.22 | 75.34 | 72.84 | -0.24% | 532,043 |
| May 21, 2026 | 75.01 | 75.76 | 74.94 | 75.52 | 73.01 | 0.61% | 51,948 |
| May 20, 2026 | 73.89 | 75.44 | 73.44 | 75.06 | 72.57 | 0.78% | 55,071 |
| May 19, 2026 | 75.34 | 76.20 | 74.22 | 74.48 | 72.01 | -1.95% | 296,672 |
| May 18, 2026 | 75.49 | 76.34 | 75.17 | 75.96 | 73.44 | 0.20% | 765,771 |
| May 15, 2026 | 76.23 | 76.40 | 75.50 | 75.81 | 73.29 | -0.37% | 341,081 |
| May 14, 2026 | 76.12 | 76.26 | 75.70 | 76.09 | 73.56 | 0.80% | 1,640,769 |
| May 13, 2026 | 75.62 | 75.74 | 74.82 | 75.48 | 72.98 | 0.50% | 2,794,364 |
| May 12, 2026 | 75.60 | 75.92 | 74.64 | 75.10 | 72.61 | -0.69% | 1,192,690 |