NN Group N.V. (NNGRY)
OTCMKTS · Delayed Price · Currency is USD
33.80
+0.23 (0.69%)
Jul 21, 2025, 4:00 PM EDT

NN Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202533.6134.0133.6133.8033.800.69%13,577
Jul 18, 202533.5933.7133.4933.5733.570.84%15,693
Jul 17, 202533.2033.3933.1733.2933.29-0.30%11,974
Jul 16, 202533.1033.4533.0933.3933.390.82%23,876
Jul 15, 202533.3033.3533.1133.1233.12-1.08%17,881
Jul 14, 202533.2933.6333.2933.4833.48-0.09%16,500
Jul 11, 202533.4233.5533.2833.5133.511.12%36,879
Jul 10, 202533.2733.2933.1133.1433.140.39%19,105
Jul 9, 202532.9533.0632.9433.0133.010.46%44,475
Jul 8, 202532.7932.9132.5932.8632.86-0.67%63,510
Jul 7, 202533.0133.2132.8433.0833.080.09%13,955
Jul 3, 202532.9133.3732.9133.0533.050.21%10,624
Jul 2, 202532.7732.9832.7432.9832.98-0.24%19,732
Jul 1, 202533.1233.2433.0033.0633.06-0.57%12,971
Jun 30, 202532.9133.3232.8633.2533.251.13%18,313
Jun 27, 202532.9632.9632.7632.8832.880.58%28,602
Jun 26, 202532.8432.8932.5932.6932.690.71%13,184
Jun 25, 202532.4032.5232.2632.4632.460.09%11,483
Jun 24, 202532.3732.5832.3332.4332.431.19%11,684
Jun 23, 202531.9632.2531.9132.0532.05-0.03%20,583
Jun 20, 202532.2632.4932.0632.0632.060.75%18,091
Jun 18, 202531.7732.0331.7731.8231.820.41%19,498
Jun 17, 202531.8931.9131.5831.6931.69-0.63%18,994
Jun 16, 202532.0932.1231.8931.8931.890.44%21,028
Jun 13, 202531.7031.9031.6431.7531.75-1.12%14,335
Jun 12, 202531.9432.1131.9432.1132.11-0.06%15,565
Jun 11, 202532.1332.2132.0732.1332.130.31%24,086
Jun 10, 202532.2932.2932.0032.0332.03-1.59%16,074
Jun 9, 202532.4732.6232.4332.5532.550.03%20,147
Jun 6, 202532.4632.5532.3932.5432.540.05%14,939
Jun 5, 202532.5332.5832.4932.5332.530.88%19,078
Jun 4, 202532.4032.4232.2232.2432.240.69%10,836
Jun 3, 202532.1432.1431.9432.0232.02-1.37%17,046
Jun 2, 202532.1132.4632.1032.4632.463.16%14,528
May 30, 202531.5131.5431.2531.4731.471.43%63,146
May 29, 202530.9331.0830.9331.0331.031.59%17,630
May 28, 202530.4230.6230.4230.5430.540.63%68,421
May 27, 202530.5730.5730.1230.3530.35-0.20%84,366
May 23, 202530.3230.7930.1730.4130.41-1.23%16,169
May 22, 202530.7030.8930.6130.7930.79-0.36%22,076
May 21, 202531.2631.3030.8330.9030.90-0.32%16,295
May 20, 202530.8131.0130.7431.0031.00-1.90%12,049
May 19, 202531.4331.6331.3531.6030.491.77%42,165
May 16, 202531.1131.1130.7631.0529.960.03%20,490
May 15, 202531.0531.0730.6431.0429.952.41%31,422
May 14, 202530.7530.8630.3130.3129.24-1.53%35,110
May 13, 202530.5230.8030.4030.7829.701.05%48,172
May 12, 202530.4230.5830.2930.4629.39-1.58%23,950
May 9, 202530.9831.0630.7330.9529.860.32%27,829
May 8, 202530.9630.9630.7330.8529.77-0.77%13,192