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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 33.61 | 34.01 | 33.61 | 33.80 | 33.80 | 0.69% | 13,577 |
Jul 18, 2025 | 33.59 | 33.71 | 33.49 | 33.57 | 33.57 | 0.84% | 15,693 |
Jul 17, 2025 | 33.20 | 33.39 | 33.17 | 33.29 | 33.29 | -0.30% | 11,974 |
Jul 16, 2025 | 33.10 | 33.45 | 33.09 | 33.39 | 33.39 | 0.82% | 23,876 |
Jul 15, 2025 | 33.30 | 33.35 | 33.11 | 33.12 | 33.12 | -1.08% | 17,881 |
Jul 14, 2025 | 33.29 | 33.63 | 33.29 | 33.48 | 33.48 | -0.09% | 16,500 |
Jul 11, 2025 | 33.42 | 33.55 | 33.28 | 33.51 | 33.51 | 1.12% | 36,879 |
Jul 10, 2025 | 33.27 | 33.29 | 33.11 | 33.14 | 33.14 | 0.39% | 19,105 |
Jul 9, 2025 | 32.95 | 33.06 | 32.94 | 33.01 | 33.01 | 0.46% | 44,475 |
Jul 8, 2025 | 32.79 | 32.91 | 32.59 | 32.86 | 32.86 | -0.67% | 63,510 |
Jul 7, 2025 | 33.01 | 33.21 | 32.84 | 33.08 | 33.08 | 0.09% | 13,955 |
Jul 3, 2025 | 32.91 | 33.37 | 32.91 | 33.05 | 33.05 | 0.21% | 10,624 |
Jul 2, 2025 | 32.77 | 32.98 | 32.74 | 32.98 | 32.98 | -0.24% | 19,732 |
Jul 1, 2025 | 33.12 | 33.24 | 33.00 | 33.06 | 33.06 | -0.57% | 12,971 |
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 |