NN Group N.V. (VIE:NN)
Austria · Delayed Price · Currency is EUR 68.14
+0.56 (0.83%)
Last updated: Feb 3, 2026, 1:00 PM CET
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |