NN Group N.V. (NNGRY)
OTCMKTS
· Delayed Price · Currency is USD
29.45
-0.19 (-0.64%)
Apr 23, 2025, 3:10 PM EDT
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 29.58 | 30.15 | 29.35 | 30.15 | 30.15 | 1.89% | 24,644 |
| Apr 22, 2025 | 29.44 | 29.89 | 29.38 | 29.59 | 29.59 | 2.39% | 26,197 |
| Apr 21, 2025 | 28.34 | 29.25 | 28.34 | 28.90 | 28.90 | 0.10% | 21,800 |
| Apr 17, 2025 | 28.89 | 29.04 | 28.87 | 28.87 | 28.87 | 0.91% | 20,002 |
| Apr 16, 2025 | 28.65 | 28.85 | 28.60 | 28.61 | 28.61 | 1.38% | 38,389 |
| Apr 15, 2025 | 28.39 | 28.44 | 28.20 | 28.22 | 28.22 | 0.25% | 74,227 |
| Apr 14, 2025 | 27.97 | 28.20 | 27.84 | 28.15 | 28.15 | 2.48% | 23,119 |
| Apr 11, 2025 | 26.99 | 27.47 | 26.98 | 27.47 | 27.47 | 3.37% | 25,380 |
| Apr 10, 2025 | 26.45 | 26.82 | 26.26 | 26.58 | 26.58 | -0.47% | 38,077 |
| Apr 9, 2025 | 24.85 | 27.26 | 24.85 | 26.70 | 26.70 | 7.10% | 45,960 |
| Apr 8, 2025 | 25.67 | 25.69 | 24.81 | 24.93 | 24.93 | 0.81% | 39,385 |
| Apr 7, 2025 | 24.64 | 25.75 | 24.45 | 24.73 | 24.73 | -5.97% | 41,559 |
| Apr 4, 2025 | 26.94 | 26.94 | 26.28 | 26.30 | 26.30 | -6.31% | 27,554 |
| Apr 3, 2025 | 28.10 | 28.19 | 27.80 | 28.07 | 28.07 | 0.39% | 16,185 |
| Apr 2, 2025 | 27.66 | 27.99 | 27.62 | 27.96 | 27.96 | 0.79% | 17,520 |
| Apr 1, 2025 | 27.68 | 27.77 | 27.60 | 27.74 | 27.74 | -0.61% | 124,990 |
| Mar 31, 2025 | 27.56 | 27.91 | 27.49 | 27.91 | 27.91 | - | 14,023 |
| Mar 28, 2025 | 27.92 | 28.08 | 27.81 | 27.91 | 27.91 | -0.04% | 66,294 |
| Mar 27, 2025 | 27.73 | 27.94 | 27.71 | 27.92 | 27.92 | -0.11% | 76,190 |
| Mar 26, 2025 | 28.05 | 28.18 | 27.86 | 27.95 | 27.95 | -0.07% | 44,950 |
| Mar 25, 2025 | 28.03 | 28.05 | 27.88 | 27.97 | 27.97 | 1.12% | 45,790 |
| Mar 24, 2025 | 27.68 | 27.72 | 27.48 | 27.66 | 27.66 | 0.99% | 22,836 |
| Mar 21, 2025 | 27.45 | 27.45 | 27.29 | 27.39 | 27.39 | -0.36% | 19,374 |
| Mar 20, 2025 | 27.16 | 27.55 | 27.16 | 27.49 | 27.49 | -0.65% | 22,362 |
| Mar 19, 2025 | 27.49 | 27.73 | 27.49 | 27.67 | 27.67 | 0.14% | 23,579 |
| Mar 18, 2025 | 27.48 | 27.66 | 27.44 | 27.63 | 27.63 | 1.39% | 51,732 |
| Mar 17, 2025 | 27.03 | 27.25 | 27.01 | 27.25 | 27.25 | 2.00% | 51,485 |
| Mar 14, 2025 | 26.72 | 26.88 | 26.66 | 26.72 | 26.72 | 0.62% | 303,024 |
| Mar 13, 2025 | 26.72 | 26.72 | 26.53 | 26.55 | 26.55 | 0.04% | 153,389 |
| Mar 12, 2025 | 26.51 | 26.78 | 26.48 | 26.54 | 26.54 | 1.69% | 20,668 |
| Mar 11, 2025 | 26.03 | 26.29 | 25.77 | 26.10 | 26.10 | 1.01% | 18,328 |
| Mar 10, 2025 | 25.98 | 26.09 | 25.79 | 25.84 | 25.84 | -1.56% | 17,252 |
| Mar 7, 2025 | 26.14 | 26.34 | 25.92 | 26.25 | 26.25 | 1.55% | 34,248 |
| Mar 6, 2025 | 25.82 | 25.96 | 25.62 | 25.85 | 25.85 | 0.25% | 61,277 |
| Mar 5, 2025 | 25.65 | 25.87 | 25.55 | 25.79 | 25.79 | -0.71% | 42,363 |
| Mar 4, 2025 | 25.27 | 25.97 | 25.12 | 25.97 | 25.97 | 1.80% | 24,207 |
| Mar 3, 2025 | 25.69 | 25.76 | 25.33 | 25.51 | 25.51 | 0.71% | 26,626 |
| Feb 28, 2025 | 25.32 | 25.33 | 25.01 | 25.33 | 25.33 | 0.30% | 21,741 |
| Feb 27, 2025 | 25.22 | 25.38 | 25.22 | 25.26 | 25.26 | -1.00% | 12,326 |
| Feb 26, 2025 | 25.44 | 25.66 | 25.36 | 25.51 | 25.51 | 2.29% | 14,617 |
| Feb 25, 2025 | 24.83 | 24.94 | 24.79 | 24.94 | 24.94 | 2.63% | 13,359 |
| Feb 24, 2025 | 24.12 | 24.33 | 24.10 | 24.30 | 24.30 | 0.54% | 14,510 |
| Feb 21, 2025 | 24.23 | 24.27 | 24.07 | 24.17 | 24.17 | -2.70% | 16,787 |
| Feb 20, 2025 | 24.84 | 24.84 | 24.52 | 24.84 | 24.84 | 4.82% | 24,556 |
| Feb 19, 2025 | 23.78 | 23.91 | 23.53 | 23.70 | 23.70 | -0.39% | 20,012 |
| Feb 18, 2025 | 23.70 | 23.79 | 23.65 | 23.79 | 23.79 | 1.62% | 17,094 |
| Feb 14, 2025 | 23.39 | 23.50 | 23.26 | 23.41 | 23.41 | 0.32% | 17,543 |
| Feb 13, 2025 | 23.15 | 23.35 | 23.15 | 23.34 | 23.34 | -0.11% | 29,733 |
| Feb 12, 2025 | 23.22 | 23.43 | 23.16 | 23.36 | 23.36 | 1.39% | 16,286 |
| Feb 11, 2025 | 23.04 | 23.20 | 23.02 | 23.04 | 23.04 | 0.35% | 14,503 |