NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.69	38.26	37.53	38.22	38.22	-0.42%	42,821
Mar 5, 2026	38.50	38.73	38.10	38.38	38.38	-2.09%	76,578
Mar 4, 2026	39.04	39.39	38.93	39.20	39.20	1.10%	32,261
Mar 3, 2026	38.45	38.94	37.86	38.77	38.77	-3.05%	85,315
Mar 2, 2026	39.55	40.27	39.55	39.99	39.99	-1.70%	66,800
Feb 27, 2026	40.91	41.12	40.43	40.68	40.68	-2.59%	26,067
Feb 26, 2026	41.76	41.90	41.48	41.76	41.76	1.51%	24,537
Feb 25, 2026	40.59	41.27	40.59	41.14	41.14	0.22%	28,466
Feb 24, 2026	40.75	41.07	40.64	41.05	41.05	-0.58%	18,767
Feb 23, 2026	41.58	41.58	41.22	41.29	41.29	-0.65%	26,161
Feb 20, 2026	41.30	41.63	41.16	41.56	41.56	2.44%	32,097
Feb 19, 2026	40.86	40.90	40.48	40.57	40.57	-0.02%	38,872
Feb 18, 2026	40.73	40.75	40.55	40.58	40.58	-0.12%	42,229
Feb 17, 2026	40.57	40.82	40.45	40.63	40.63	0.72%	220,528
Feb 13, 2026	39.88	40.44	39.83	40.34	40.34	-3.49%	41,717
Feb 12, 2026	42.74	42.74	41.47	41.80	41.80	2.08%	34,538
Feb 11, 2026	41.23	41.32	40.54	40.95	40.95	1.14%	83,648
Feb 10, 2026	40.93	41.05	40.42	40.49	40.49	-1.48%	37,565
Feb 9, 2026	40.83	41.14	40.74	41.10	41.10	1.13%	54,886
Feb 6, 2026	40.27	40.64	40.27	40.64	40.64	2.26%	353,002
Feb 5, 2026	39.95	40.11	39.60	39.74	39.74	-0.92%	330,514
Feb 4, 2026	40.30	40.50	40.11	40.11	40.11	-0.15%	37,192
Feb 3, 2026	40.10	40.38	40.02	40.17	40.17	0.02%	585,352
Feb 2, 2026	39.86	40.20	39.69	40.16	40.16	1.57%	301,830
Jan 30, 2026	39.68	39.79	39.42	39.54	39.54	-0.43%	102,367
Jan 29, 2026	39.82	39.82	39.30	39.71	39.71	0.86%	28,408
Jan 28, 2026	39.24	39.41	39.17	39.37	39.37	0.23%	26,900
Jan 27, 2026	39.35	39.38	38.98	39.28	39.28	1.39%	29,859
Jan 26, 2026	38.76	38.92	38.53	38.74	38.74	1.10%	24,877
Jan 23, 2026	37.94	38.34	37.85	38.32	38.32	0.08%	36,978
Jan 22, 2026	38.36	38.42	38.19	38.29	38.29	0.50%	25,493
Jan 21, 2026	37.98	38.10	37.73	38.10	38.10	0.37%	24,109
Jan 20, 2026	37.96	38.18	37.89	37.96	37.96	-1.55%	31,402
Jan 16, 2026	38.48	38.57	38.37	38.56	38.56	-0.26%	98,964
Jan 15, 2026	38.79	38.86	38.66	38.66	38.66	0.03%	27,449
Jan 14, 2026	38.15	38.65	38.15	38.65	38.65	1.31%	33,289
Jan 13, 2026	38.32	38.35	38.11	38.15	38.15	-1.06%	108,080
Jan 12, 2026	38.22	38.76	38.22	38.56	38.56	1.10%	126,845
Jan 9, 2026	38.10	38.18	37.93	38.14	38.14	-1.01%	23,616
Jan 8, 2026	38.41	38.69	38.38	38.53	38.53	1.64%	215,565
Jan 7, 2026	37.74	38.00	37.62	37.91	37.91	-2.84%	58,802
Jan 6, 2026	39.18	39.23	38.94	39.02	39.02	-0.71%	115,012
Jan 5, 2026	38.77	39.35	38.75	39.30	39.30	1.50%	69,575
Jan 2, 2026	38.85	38.85	38.64	38.72	38.72	0.62%	41,141
Dec 31, 2025	39.52	39.52	38.48	38.48	38.48	-0.41%	14,936
Dec 30, 2025	38.65	38.70	38.54	38.64	38.64	0.52%	23,120
Dec 29, 2025	38.61	38.61	38.33	38.44	38.44	-0.72%	15,690
Dec 26, 2025	39.36	40.02	38.66	38.72	38.72	-0.23%	20,923
Dec 24, 2025	38.74	38.81	38.66	38.81	38.81	0.52%	20,841
Dec 23, 2025	38.51	38.65	38.48	38.61	38.61	0.34%	20,638