NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	34.21	34.48	34.09	34.36	34.36	-0.87%	13,741
Aug 26, 2025	34.47	34.79	34.38	34.66	34.66	-1.79%	15,388
Aug 25, 2025	35.76	35.78	35.24	35.29	35.29	-1.40%	16,009
Aug 22, 2025	35.29	35.96	35.29	35.79	35.79	0.90%	10,972
Aug 21, 2025	35.52	35.74	35.47	35.47	35.47	-0.67%	26,391
Aug 20, 2025	35.59	35.87	35.59	35.71	35.71	1.68%	18,517
Aug 19, 2025	35.52	35.53	35.11	35.12	35.12	-0.34%	19,153
Aug 18, 2025	35.25	35.41	34.93	35.24	35.24	-1.87%	19,640
Aug 15, 2025	36.47	36.50	35.89	35.91	35.11	-0.75%	70,829
Aug 14, 2025	36.11	36.41	36.09	36.18	35.37	0.25%	14,171
Aug 13, 2025	36.02	36.27	35.87	36.09	35.29	-0.10%	16,602
Aug 12, 2025	35.90	36.30	35.86	36.13	35.32	1.05%	41,294
Aug 11, 2025	36.10	36.20	35.62	35.75	34.95	-1.99%	69,131
Aug 8, 2025	36.20	36.68	36.20	36.48	35.66	3.18%	9,551
Aug 7, 2025	35.35	35.52	35.17	35.35	34.56	0.71%	14,383
Aug 6, 2025	35.00	35.17	34.87	35.10	34.32	2.03%	11,198
Aug 5, 2025	34.26	34.42	34.21	34.40	33.63	1.13%	28,943
Aug 4, 2025	34.07	34.14	33.86	34.01	33.26	1.05%	18,924
Aug 1, 2025	33.27	33.72	33.27	33.66	32.91	-0.33%	18,522
Jul 31, 2025	33.63	34.03	33.63	33.77	33.02	0.12%	25,851
Jul 30, 2025	33.94	34.01	33.70	33.73	32.98	-1.37%	41,352
Jul 29, 2025	33.97	34.23	33.85	34.20	33.44	1.33%	21,951
Jul 28, 2025	33.94	33.94	33.65	33.75	33.00	-1.40%	31,990
Jul 25, 2025	33.91	34.36	33.91	34.23	33.47	-0.55%	20,227
Jul 24, 2025	34.33	34.43	34.33	34.42	33.65	0.38%	17,570
Jul 23, 2025	33.79	34.31	33.74	34.29	33.53	1.60%	25,946
Jul 22, 2025	33.57	33.90	33.45	33.75	33.00	-0.15%	17,139
Jul 21, 2025	33.61	34.01	33.61	33.80	33.05	0.69%	13,577
Jul 18, 2025	33.59	33.71	33.49	33.57	32.82	0.84%	15,693
Jul 17, 2025	33.20	33.39	33.17	33.29	32.55	-0.30%	11,974
Jul 16, 2025	33.10	33.45	33.09	33.39	32.65	0.82%	23,876
Jul 15, 2025	33.30	33.35	33.11	33.12	32.38	-1.08%	17,881
Jul 14, 2025	33.29	33.63	33.29	33.48	32.73	-0.09%	16,500
Jul 11, 2025	33.42	33.55	33.28	33.51	32.76	1.12%	36,879
Jul 10, 2025	33.27	33.29	33.11	33.14	32.40	0.39%	19,105
Jul 9, 2025	32.95	33.06	32.94	33.01	32.27	0.46%	44,475
Jul 8, 2025	32.79	32.91	32.59	32.86	32.13	-0.67%	63,510
Jul 7, 2025	33.01	33.21	32.84	33.08	32.34	0.09%	13,955
Jul 3, 2025	32.91	33.37	32.91	33.05	32.31	0.21%	10,624
Jul 2, 2025	32.77	32.98	32.74	32.98	32.24	-0.24%	19,732
Jul 1, 2025	33.12	33.24	33.00	33.06	32.32	-0.57%	12,971
Jun 30, 2025	32.91	33.32	32.86	33.25	32.51	1.13%	18,313
Jun 27, 2025	32.96	32.96	32.76	32.88	32.15	0.58%	28,602
Jun 26, 2025	32.84	32.89	32.59	32.69	31.96	0.71%	13,184
Jun 25, 2025	32.40	32.52	32.26	32.46	31.74	0.09%	11,483
Jun 24, 2025	32.37	32.58	32.33	32.43	31.71	1.19%	11,684
Jun 23, 2025	31.96	32.25	31.91	32.05	31.34	-0.03%	20,583
Jun 20, 2025	32.26	32.49	32.06	32.06	31.35	0.75%	18,091
Jun 18, 2025	31.77	32.03	31.77	31.82	31.11	0.41%	19,498
Jun 17, 2025	31.89	31.91	31.58	31.69	30.98	-0.63%	18,994