NN Group N.V. (NNGPF)
OTCMKTS · Delayed Price · Currency is USD
76.32
+0.10 (0.13%)
At close: Mar 26, 2026
NNGPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 76.35 | 76.35 | 76.12 | 76.32 | 76.32 | 0.13% | 80,459 |
| Mar 24, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 0.10% | 354 |
| Mar 19, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -2.86% | 552 |
| Mar 17, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 3.98% | 397 |
| Mar 16, 2026 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.01% | 334 |
| Mar 9, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.17% | 669 |
| Mar 6, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -6.93% | 921 |
| Mar 2, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -2.25% | 299 |
| Feb 27, 2026 | 82.08 | 82.74 | 82.08 | 82.74 | 82.74 | -1.02% | 452 |
| Feb 26, 2026 | 83.85 | 83.85 | 83.59 | 83.59 | 83.59 | 1.66% | 403 |
| Feb 24, 2026 | 81.66 | 82.23 | 81.66 | 82.23 | 82.23 | -0.22% | 416 |
| Feb 19, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 1.52% | 215 |
| Feb 18, 2026 | 82.17 | 82.17 | 81.18 | 81.18 | 81.18 | -0.18% | 633 |
| Feb 17, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.19% | 775 |
| Feb 13, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -3.73% | 514 |
| Feb 12, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 2.73% | 135 |
| 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 |