NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	65.54	65.56	65.52	65.52	65.52	0.65%	-
Dec 22, 2025	64.76	65.10	64.76	65.10	65.10	0.59%	-
Dec 19, 2025	64.78	64.80	64.72	64.72	64.72	0.56%	-
Dec 18, 2025	64.08	64.36	64.08	64.36	64.36	-0.65%	-
Dec 17, 2025	64.50	64.78	64.50	64.78	64.78	0.84%	5
Dec 16, 2025	64.14	64.28	64.14	64.24	64.24	0.53%	-
Dec 15, 2025	63.46	63.90	63.46	63.90	63.90	0.41%	-
Dec 12, 2025	63.70	63.70	63.62	63.64	63.64	0.22%	-
Dec 11, 2025	63.18	63.50	63.18	63.50	63.50	0.44%	-
Dec 10, 2025	63.38	63.38	63.08	63.22	63.22	-0.72%	-
Dec 9, 2025	63.30	63.68	63.30	63.68	63.68	1.05%	-
Dec 8, 2025	62.52	63.20	62.52	63.02	63.02	0.32%	-
Dec 5, 2025	62.86	62.88	62.64	62.82	62.82	0.26%	-
Dec 4, 2025	62.14	62.66	62.14	62.66	62.66	1.06%	-
Dec 3, 2025	62.70	62.70	62.00	62.00	62.00	-1.90%	100
Dec 2, 2025	62.84	63.20	62.84	63.20	63.20	1.38%	-
Dec 1, 2025	62.28	62.34	62.08	62.34	62.34	0.03%	-
Nov 28, 2025	62.38	62.38	62.26	62.32	62.32	-0.13%	-
Nov 27, 2025	62.34	62.40	62.28	62.40	62.40	0.35%	-
Nov 26, 2025	61.26	62.18	61.26	62.18	62.18	1.77%	-
Nov 25, 2025	60.58	61.10	60.56	61.10	61.10	0.66%	-
Nov 24, 2025	60.92	60.92	60.50	60.70	60.70	-0.30%	-
Nov 21, 2025	60.40	60.88	60.40	60.88	60.88	-0.20%	-
Nov 20, 2025	60.74	61.00	60.74	61.00	61.00	1.13%	-
Nov 19, 2025	60.08	60.32	59.86	60.32	60.32	0.84%	-
Nov 18, 2025	60.48	60.48	59.60	59.82	59.82	-2.29%	507
Nov 17, 2025	61.56	61.56	61.22	61.22	61.22	0.10%	-
Nov 14, 2025	62.00	62.00	61.06	61.16	61.16	-1.77%	-
Nov 13, 2025	62.14	62.38	62.14	62.26	62.26	1.17%	-
Nov 12, 2025	61.24	61.54	61.24	61.54	61.54	1.58%	-
Nov 11, 2025	60.68	60.68	60.38	60.58	60.58	-0.03%	-
Nov 10, 2025	60.82	60.86	60.60	60.60	60.60	1.71%	-
Nov 7, 2025	60.34	60.34	59.58	59.58	59.58	-1.13%	-
Nov 6, 2025	60.50	60.50	60.06	60.26	60.26	0.20%	-
Nov 5, 2025	59.78	60.14	59.78	60.14	60.14	0.84%	-
Nov 4, 2025	59.18	59.64	59.12	59.64	59.64	-0.13%	-
Nov 3, 2025	59.44	59.84	59.44	59.72	59.72	0.95%	-
Oct 31, 2025	59.56	59.56	59.16	59.16	59.16	-0.74%	-
Oct 30, 2025	59.46	59.60	59.42	59.60	59.60	0.57%	-
Oct 29, 2025	59.86	59.86	59.26	59.26	59.26	-0.67%	-
Oct 28, 2025	59.74	59.74	59.36	59.66	59.66	-0.33%	-
Oct 27, 2025	59.18	59.86	59.18	59.86	59.86	0.77%	-
Oct 24, 2025	58.96	59.40	58.96	59.40	59.40	0.20%	-
Oct 23, 2025	58.86	59.28	58.72	59.28	59.28	0.99%	-
Oct 22, 2025	59.14	59.14	58.60	58.70	58.70	-0.64%	-
Oct 21, 2025	59.36	59.36	59.04	59.08	59.08	-0.30%	-
Oct 20, 2025	59.10	59.26	58.92	59.26	59.26	0.30%	8
Oct 17, 2025	58.30	59.08	58.30	59.08	59.08	-1.57%	-
Oct 16, 2025	60.64	60.76	60.02	60.02	60.02	-1.99%	-
Oct 15, 2025	61.34	61.34	60.86	61.24	61.24	-0.13%	-