NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	32.91	33.32	32.86	33.25	33.25	1.13%	18,313
Jun 27, 2025	32.96	32.96	32.76	32.88	32.88	0.58%	28,602
Jun 26, 2025	32.84	32.89	32.59	32.69	32.69	0.71%	13,184
Jun 25, 2025	32.40	32.52	32.26	32.46	32.46	0.09%	11,483
Jun 24, 2025	32.37	32.58	32.33	32.43	32.43	1.19%	11,684
Jun 23, 2025	31.96	32.25	31.91	32.05	32.05	-0.03%	20,583
Jun 20, 2025	32.26	32.49	32.06	32.06	32.06	0.75%	18,091
Jun 18, 2025	31.77	32.03	31.77	31.82	31.82	0.41%	19,498
Jun 17, 2025	31.89	31.91	31.58	31.69	31.69	-0.63%	18,994
Jun 16, 2025	32.09	32.12	31.89	31.89	31.89	0.44%	21,028
Jun 13, 2025	31.70	31.90	31.64	31.75	31.75	-1.12%	14,335
Jun 12, 2025	31.94	32.11	31.94	32.11	32.11	-0.06%	15,565
Jun 11, 2025	32.13	32.21	32.07	32.13	32.13	0.31%	24,086
Jun 10, 2025	32.29	32.29	32.00	32.03	32.03	-1.59%	16,074
Jun 9, 2025	32.47	32.62	32.43	32.55	32.55	0.03%	20,147
Jun 6, 2025	32.46	32.55	32.39	32.54	32.54	0.05%	14,939
Jun 5, 2025	32.53	32.58	32.49	32.53	32.53	0.88%	19,078
Jun 4, 2025	32.40	32.42	32.22	32.24	32.24	0.69%	10,836
Jun 3, 2025	32.14	32.14	31.94	32.02	32.02	-1.37%	17,046
Jun 2, 2025	32.11	32.46	32.10	32.46	32.46	3.16%	14,528
May 30, 2025	31.51	31.54	31.25	31.47	31.47	1.43%	63,146
May 29, 2025	30.93	31.08	30.93	31.03	31.03	1.59%	17,630
May 28, 2025	30.42	30.62	30.42	30.54	30.54	0.63%	68,421
May 27, 2025	30.57	30.57	30.12	30.35	30.35	-0.20%	84,366
May 23, 2025	30.32	30.79	30.17	30.41	30.41	-1.23%	16,169
May 22, 2025	30.70	30.89	30.61	30.79	30.79	-0.36%	22,076
May 21, 2025	31.26	31.30	30.83	30.90	30.90	-0.32%	16,295
May 20, 2025	30.81	31.01	30.74	31.00	31.00	-1.90%	12,049
May 19, 2025	31.43	31.63	31.35	31.60	30.49	1.77%	42,165
May 16, 2025	31.11	31.11	30.76	31.05	29.96	0.03%	20,490
May 15, 2025	31.05	31.07	30.64	31.04	29.95	2.41%	31,422
May 14, 2025	30.75	30.86	30.31	30.31	29.24	-1.53%	35,110
May 13, 2025	30.52	30.80	30.40	30.78	29.70	1.05%	48,172
May 12, 2025	30.42	30.58	30.29	30.46	29.39	-1.58%	23,950
May 9, 2025	30.98	31.06	30.73	30.95	29.86	0.32%	27,829
May 8, 2025	30.96	30.96	30.73	30.85	29.77	-0.77%	13,192
May 7, 2025	31.12	31.20	31.03	31.09	30.00	-0.16%	17,617
May 6, 2025	31.03	31.14	30.99	31.14	30.05	0.68%	29,890
May 5, 2025	30.87	30.96	30.86	30.93	29.84	0.72%	16,035
May 2, 2025	30.89	31.00	30.64	30.71	29.63	0.72%	42,566
May 1, 2025	31.24	31.24	30.49	30.49	29.42	-0.52%	13,269
Apr 30, 2025	30.39	30.65	30.27	30.65	29.57	0.43%	28,668
Apr 29, 2025	30.49	30.71	30.43	30.52	29.45	0.21%	17,738
Apr 28, 2025	30.22	30.46	30.08	30.46	29.38	1.28%	10,978
Apr 25, 2025	29.91	30.16	29.90	30.07	29.01	0.37%	34,563
Apr 24, 2025	29.77	29.96	29.75	29.96	28.91	-0.63%	8,661
Apr 23, 2025	29.58	30.15	29.35	30.15	29.09	1.89%	24,644
Apr 22, 2025	29.44	29.89	29.38	29.59	28.55	2.39%	26,197
Apr 21, 2025	28.34	29.25	28.34	28.90	27.88	0.10%	21,800
Apr 17, 2025	28.89	29.04	28.87	28.87	27.86	0.91%	20,002