NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	70.42	70.42	69.58	69.58	69.58	-1.81%	-
Feb 26, 2026	69.36	70.86	69.36	70.86	70.86	2.64%	35
Feb 25, 2026	69.84	69.84	69.04	69.04	69.04	-0.26%	6
Feb 24, 2026	69.58	69.58	69.22	69.22	69.22	-1.95%	-
Feb 23, 2026	70.34	70.74	70.34	70.60	70.60	0.40%	-
Feb 20, 2026	69.54	70.32	69.54	70.32	70.32	0.92%	-
Feb 19, 2026	69.26	69.82	69.26	69.68	69.68	0.99%	-
Feb 18, 2026	68.82	69.00	68.76	69.00	69.00	0.29%	-
Feb 17, 2026	68.46	68.88	68.46	68.80	68.80	1.33%	80
Feb 16, 2026	68.42	68.44	67.90	67.90	67.90	0.89%	-
Feb 13, 2026	70.52	70.52	67.30	67.30	67.30	-4.02%	-
Feb 12, 2026	71.08	71.94	70.12	70.12	70.12	0.78%	-
Feb 11, 2026	68.50	69.58	68.32	69.58	69.58	1.16%	-
Feb 10, 2026	68.62	68.94	68.62	68.78	68.78	0.06%	-
Feb 9, 2026	69.04	69.04	68.74	68.74	68.74	0.64%	-
Feb 6, 2026	67.60	68.30	67.60	68.30	68.30	0.59%	-
Feb 5, 2026	67.76	67.90	67.72	67.90	67.90	-0.70%	279
Feb 4, 2026	68.42	68.42	68.16	68.38	68.38	0.47%	-
Feb 3, 2026	68.34	68.34	68.06	68.06	68.06	0.71%	-
Feb 2, 2026	66.78	67.58	66.78	67.58	67.58	1.26%	-
Jan 30, 2026	66.40	66.74	66.40	66.74	66.74	0.15%	-
Jan 29, 2026	66.30	66.64	66.30	66.64	66.64	1.43%	-
Jan 28, 2026	65.42	65.70	65.14	65.70	65.70	-0.51%	-
Jan 27, 2026	65.38	66.10	65.38	66.04	66.04	0.98%	-
Jan 26, 2026	65.28	65.40	65.12	65.40	65.40	1.27%	-
Jan 23, 2026	65.02	65.30	64.58	64.58	64.58	-1.46%	-
Jan 22, 2026	65.40	65.54	65.32	65.54	65.54	1.36%	-
Jan 21, 2026	64.76	64.76	64.38	64.66	64.66	-0.22%	153
Jan 20, 2026	66.14	66.14	64.80	64.80	64.80	-2.76%	-
Jan 19, 2026	66.04	66.64	65.82	66.64	66.64	0.54%	30
Jan 16, 2026	66.82	66.82	66.28	66.28	66.28	-1.05%	-
Jan 15, 2026	66.30	66.98	66.30	66.98	66.98	2.17%	-
Jan 14, 2026	65.38	65.58	65.38	65.56	65.56	-0.36%	-
Jan 13, 2026	66.00	66.00	65.80	65.80	65.80	0.49%	-
Jan 12, 2026	65.18	65.88	65.18	65.48	65.48	-0.09%	-
Jan 9, 2026	66.16	66.16	65.54	65.54	65.54	-0.67%	-
Jan 8, 2026	65.74	66.08	65.64	65.98	65.98	2.10%	-
Jan 7, 2026	66.52	66.52	64.62	64.62	64.62	-3.64%	-
Jan 6, 2026	67.56	67.56	66.70	67.06	67.06	0.96%	-
Jan 5, 2026	66.06	66.42	66.06	66.42	66.42	0.15%	-
Jan 2, 2026	65.80	66.32	65.80	66.32	66.32	0.91%	1
Dec 30, 2025	65.22	65.72	65.22	65.72	65.72	0.12%	6
Dec 29, 2025	65.88	65.88	65.36	65.64	65.64	0.18%	1
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%	-