NN Group N.V. (NNGPF)
OTCMKTS · Delayed Price · Currency is USD
82.39
+1.33 (1.63%)
At close: Feb 11, 2026
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 1.63% | 478 |
| Feb 9, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.70% | 993 |
| Feb 6, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.20% | 414 |
| Feb 5, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - | 1,039 |
| Feb 4, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.06% | 265 |
| Jan 30, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 1.40% | 432 |
| Jan 29, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.61% | 238 |
| Jan 28, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.01% | 238 |
| Jan 27, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 4.26% | 107 |
| Jan 21, 2026 | 76.22 | 76.22 | 75.89 | 75.89 | 75.89 | -1.99% | 1,290 |
| Jan 16, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -1.21% | 475 |
| Jan 14, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 1.51% | 219 |
| Jan 13, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 1.12% | 263 |
| Jan 9, 2026 | 76.27 | 76.36 | 76.27 | 76.36 | 76.36 | -3.60% | 637 |
| Jan 6, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 2.97% | 448 |
| Jan 2, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.88% | 3,483 |
| Dec 22, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.27% | 189 |
| Dec 19, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.04 | 1.21% | 362 |
| Dec 15, 2025 | 75.52 | 75.52 | 74.90 | 75.14 | 75.14 | 1.37% | 3,341 |
| Dec 12, 2025 | 74.78 | 74.78 | 74.12 | 74.12 | 74.12 | -2.08% | 539 |
| Dec 11, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 2.24% | 273 |
| Dec 9, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 4.28% | 304 |
| Nov 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.24% | 1,119 |
| Nov 21, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 0.21% | 239 |
| Nov 19, 2025 | 70.72 | 70.72 | 70.69 | 70.69 | 70.69 | 1.36% | 493 |
| Nov 18, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -1.77% | 3,698 |
| Nov 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.16% | 200 |
| Nov 13, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 3.68% | 325 |
| Oct 21, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.22% | 1,192 |
| Oct 17, 2025 | 68.80 | 69.29 | 68.73 | 68.73 | 68.73 | -2.85% | 427 |
| Oct 14, 2025 | 70.76 | 70.76 | 70.75 | 70.75 | 70.75 | 1.07% | 681 |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.91% | 552 |
| Oct 9, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | -1.93% | 172 |
| Oct 7, 2025 | 69.98 | 70.74 | 69.98 | 70.74 | 70.74 | 1.67% | 388 |
| Sep 26, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 1.50% | 347 |
| Sep 25, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -1.80% | 180 |
| Sep 24, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.52% | 353 |
| Sep 23, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 3.14% | 551 |
| Sep 18, 2025 | 68.21 | 68.21 | 68.03 | 68.03 | 68.03 | -3.26% | 317 |
| Sep 15, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 1.98% | 203 |
| Aug 28, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -4.18% | 140 |
| Aug 21, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 2.08% | 232 |
| Aug 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.42% | 624 |
| Aug 13, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.78% | 363 |