NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-