NN Group N.V. (NNGPF)
OTCMKTS
· Delayed Price · Currency is USD
62.57
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 3.90% | 214 |
| Jun 5, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - | 359 |
| Jun 4, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - | 124 |
| Jun 3, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - | 156 |
| Jun 2, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - | 55 |
| May 30, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 3.72% | 198 |
| May 29, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - | 4 |
| May 28, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - | 44 |
| May 27, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - | 66 |
| May 23, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -2.29% | 274 |
| May 22, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - | 5 |
| May 21, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - | 516 |
| May 20, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.38% | 946 |
| May 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.17 | - | 13 |
| May 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.17 | - | 201 |
| May 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 56.93 | - | 93 |
| May 14, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 56.93 | -1.88% | 825 |
| May 13, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 58.02 | - | 4 |
| May 12, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 58.02 | - | 116 |
| May 9, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 58.02 | 4.11% | 191 |
| May 8, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 55.73 | - | 647 |
| May 7, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 55.73 | - | 69 |
| May 6, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 55.73 | - | 80 |
| May 5, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 55.73 | - | 46 |
| May 2, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 55.73 | - | 21 |
| May 1, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 55.73 | -0.07% | 133 |
| Apr 30, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 55.78 | - | 26 |
| Apr 29, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 55.78 | - | 75 |
| Apr 28, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 55.78 | - | 13 |
| Apr 25, 2025 | 60.00 | 60.25 | 60.00 | 60.25 | 55.78 | 2.42% | 715 |
| Apr 24, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 54.46 | - | 106 |
| Apr 23, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 54.46 | -0.77% | 480 |
| Apr 22, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 54.88 | - | 44 |
| Apr 21, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 54.88 | - | 178 |
| Apr 17, 2025 | 58.82 | 59.28 | 58.82 | 59.28 | 54.88 | 3.09% | 1,177 |
| Apr 16, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 53.23 | 3.19% | 551 |
| Apr 15, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 51.59 | - | 100 |
| Apr 14, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 51.59 | 1.08% | 416 |
| Apr 11, 2025 | 54.80 | 55.13 | 54.80 | 55.13 | 51.04 | 4.04% | 1,688 |
| Apr 10, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 49.06 | - | 66 |
| Apr 9, 2025 | 49.50 | 52.99 | 49.50 | 52.99 | 49.06 | 6.06% | 829 |
| Apr 8, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 46.25 | - | 129 |
| Apr 7, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 46.25 | -9.25% | 298 |
| Apr 4, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 50.96 | - | 9 |
| Apr 3, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 50.96 | -2.79% | 334 |
| Apr 2, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 52.42 | 1.77% | 773 |
| Apr 1, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 51.51 | - | - |
| Mar 31, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 51.51 | - | 40 |
| Mar 28, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 51.51 | - | 62 |
| Mar 27, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 51.51 | - | 118 |