NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	43.37	43.37	42.90	42.90	42.90	1.28%	522
Jan 13, 2025	42.36	42.36	42.36	42.36	42.36	-1.51%	1,741
Jan 10, 2025	43.01	43.01	43.01	43.01	43.01	-2.80%	653
Jan 8, 2025	44.24	44.24	44.24	44.24	44.24	-	64
Jan 7, 2025	44.24	44.24	44.24	44.24	44.24	-	7
Jan 6, 2025	44.86	44.86	44.24	44.24	44.24	1.71%	497
Jan 3, 2025	43.50	43.50	43.50	43.50	43.50	-	116
Jan 2, 2025	43.50	43.50	43.50	43.50	43.50	-0.09%	1,084
Dec 31, 2024	43.57	43.57	43.54	43.54	43.54	-0.62%	788
Dec 30, 2024	43.81	43.81	43.81	43.81	43.81	-	216
Dec 27, 2024	43.81	43.81	43.81	43.81	43.81	-0.43%	320
Dec 26, 2024	44.00	44.00	44.00	44.00	44.00	-	101
Dec 24, 2024	44.00	44.00	44.00	44.00	44.00	-	119
Dec 23, 2024	44.00	44.00	44.00	44.00	44.00	1.08%	217
Dec 20, 2024	42.37	43.53	42.37	43.53	43.53	1.37%	793
Dec 19, 2024	42.94	42.94	42.94	42.94	42.94	-4.69%	340
Dec 18, 2024	45.05	45.05	45.05	45.05	45.05	-	-
Dec 17, 2024	45.05	45.05	45.05	45.05	45.05	-	71
Dec 16, 2024	45.05	45.05	45.05	45.05	45.05	-	5
Dec 13, 2024	45.05	45.05	45.05	45.05	45.05	-	43
Dec 12, 2024	45.05	45.05	45.05	45.05	45.05	-	74
Dec 11, 2024	45.05	45.05	45.05	45.05	45.05	0.42%	1,413
Dec 10, 2024	45.00	45.00	44.86	44.86	44.86	-0.73%	640
Dec 9, 2024	45.04	45.19	45.04	45.19	45.19	0.44%	736
Dec 6, 2024	44.99	44.99	44.99	44.99	44.99	-	46
Dec 5, 2024	44.99	44.99	44.99	44.99	44.99	-	-
Dec 4, 2024	44.99	44.99	44.99	44.99	44.99	-	66
Dec 3, 2024	44.99	44.99	44.99	44.99	44.99	-1.11%	441
Dec 2, 2024	45.50	45.50	45.50	45.50	45.50	-1.17%	864
Nov 29, 2024	46.85	46.85	46.04	46.04	46.04	-0.10%	3,047
Nov 27, 2024	46.09	46.09	46.09	46.09	46.09	1.29%	344
Nov 26, 2024	45.50	45.50	45.50	45.50	45.50	-4.79%	2,236
Nov 25, 2024	47.79	47.79	47.79	47.79	47.79	-	179
Nov 22, 2024	47.79	47.79	47.79	47.79	47.79	-	127
Nov 21, 2024	47.79	47.79	47.79	47.79	47.79	-	201
Nov 20, 2024	47.79	47.79	47.79	47.79	47.79	-	82
Nov 19, 2024	47.79	47.79	47.79	47.79	47.79	-	99
Nov 18, 2024	47.79	47.79	47.79	47.79	47.79	-	107
Nov 15, 2024	47.79	47.79	47.79	47.79	47.79	-	-
Nov 14, 2024	47.79	47.79	47.79	47.79	47.79	1.52%	209
Nov 13, 2024	47.07	47.07	47.07	47.07	47.07	-1.48%	352
Nov 12, 2024	47.78	47.78	47.78	47.78	47.78	-1.07%	175
Nov 11, 2024	48.30	48.30	48.30	48.30	48.30	-1.47%	4,222
Nov 8, 2024	49.02	49.02	49.02	49.02	49.02	-1.75%	1,428
Nov 7, 2024	49.90	49.90	49.90	49.90	49.90	-	124
Nov 6, 2024	49.90	49.90	49.90	49.90	49.90	-	128
Nov 5, 2024	49.90	49.90	49.90	49.90	49.90	-	28
Nov 4, 2024	49.90	49.90	49.90	49.90	49.90	-0.08%	917
Nov 1, 2024	49.94	49.94	49.94	49.94	49.94	-	78
Oct 31, 2024	49.94	49.94	49.94	49.94	49.94	-	7
Oct 30, 2024	49.94	49.94	49.94	49.94	49.94	-	17
Oct 29, 2024	49.94	49.94	49.94	49.94	49.94	-	153
Oct 28, 2024	49.94	49.94	49.94	49.94	49.94	-	21
Oct 25, 2024	49.94	49.94	49.94	49.94	49.94	-	52
Oct 24, 2024	49.94	49.94	49.94	49.94	49.94	3.81%	572
Oct 23, 2024	48.10	48.10	48.10	48.10	48.10	-	567
Oct 22, 2024	48.10	48.10	48.10	48.10	48.10	-	15
Oct 21, 2024	48.10	48.10	48.10	48.10	48.10	-	151
Oct 18, 2024	48.10	48.10	48.10	48.10	48.10	-	137
Oct 17, 2024	48.10	48.10	48.10	48.10	48.10	-	52
Oct 16, 2024	48.10	48.10	48.10	48.10	48.10	-	41
Oct 15, 2024	48.10	48.10	48.10	48.10	48.10	-	2
Oct 14, 2024	48.10	48.10	48.10	48.10	48.10	-	115
Oct 11, 2024	48.10	48.10	48.10	48.10	48.10	-	23
Oct 10, 2024	48.10	48.10	48.10	48.10	48.10	-	94
Oct 9, 2024	48.10	48.10	48.10	48.10	48.10	-	3
Oct 8, 2024	48.10	48.10	48.10	48.10	48.10	-	51
Oct 7, 2024	48.38	48.38	48.10	48.10	48.10	-4.91%	6,658
Oct 4, 2024	50.59	50.59	50.59	50.59	50.59	-	-
Oct 3, 2024	50.59	50.59	50.59	50.59	50.59	-	3
Oct 2, 2024	50.59	50.59	50.59	50.59	50.59	-	100
Oct 1, 2024	50.59	50.59	50.59	50.59	50.59	-	48
Sep 30, 2024	50.59	50.59	50.59	50.59	50.59	-	27
Sep 27, 2024	50.59	50.59	50.59	50.59	50.59	-	18
Sep 26, 2024	50.59	50.59	50.59	50.59	50.59	-	29
Sep 25, 2024	50.59	50.59	50.59	50.59	50.59	0.70%	125
Sep 24, 2024	50.23	50.23	50.23	50.23	50.23	-0.55%	128
Sep 23, 2024	50.51	50.51	50.51	50.51	50.51	2.23%	1,465
Sep 20, 2024	49.41	49.41	49.41	49.41	49.41	-	2,024
Sep 19, 2024	49.41	49.41	49.41	49.41	49.41	-	15
Sep 18, 2024	49.41	49.41	49.41	49.41	49.41	-	-
Sep 17, 2024	49.41	49.41	49.41	49.41	49.41	-	10
Sep 16, 2024	49.41	49.41	49.41	49.41	49.41	-	32
Sep 13, 2024	49.57	49.57	49.41	49.41	49.41	-0.89%	1,513
Sep 12, 2024	49.85	49.85	49.85	49.85	49.85	1.68%	953
Sep 11, 2024	49.03	49.03	49.03	49.03	49.03	0.43%	111
Sep 10, 2024	48.82	48.82	48.82	48.82	48.82	-0.46%	1,008
Sep 9, 2024	49.04	49.04	49.04	49.04	49.04	-	113
Sep 6, 2024	49.04	49.04	49.04	49.04	49.04	-	41
Sep 5, 2024	49.04	49.04	49.04	49.04	49.04	-	93
Sep 4, 2024	49.04	49.04	49.04	49.04	49.04	-	37
Sep 3, 2024	49.04	49.04	49.04	49.04	49.04	-	48
Aug 30, 2024	49.04	49.04	49.04	49.04	49.04	-0.15%	110
Aug 29, 2024	49.12	49.12	49.12	49.12	49.12	-	18
Aug 28, 2024	49.12	49.12	49.12	49.12	49.12	-	100
Aug 27, 2024	49.12	49.12	49.12	49.12	49.12	-	27
Aug 26, 2024	49.12	49.12	49.12	49.12	49.12	-	56
Aug 23, 2024	49.12	49.12	49.12	49.12	49.12	2.06%	120
Aug 22, 2024	48.13	48.13	48.13	48.13	48.13	-	30
Aug 21, 2024	48.13	48.13	48.13	48.13	48.13	-	503