NN Group N.V. (VIE:NN)
Austria · Delayed Price · Currency is EUR 77.80
-0.18 (-0.23%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 77.96 | 77.98 | 77.64 | 77.98 | 77.98 | -0.15% | - |
| Jul 15, 2026 | 77.24 | 78.20 | 77.24 | 78.10 | 78.10 | 0.98% | - |
| Jul 14, 2026 | 76.04 | 77.34 | 76.04 | 77.34 | 77.34 | 1.68% | - |
| Jul 13, 2026 | 76.06 | 76.50 | 76.06 | 76.06 | 76.06 | -0.08% | - |
| Jul 10, 2026 | 76.56 | 76.64 | 76.12 | 76.12 | 76.12 | -0.31% | - |
| Jul 9, 2026 | 76.74 | 76.74 | 75.86 | 76.36 | 76.36 | 0.32% | - |
| Jul 8, 2026 | 75.74 | 76.72 | 75.74 | 76.12 | 76.12 | -0.10% | - |
| Jul 7, 2026 | 75.82 | 76.70 | 75.82 | 76.20 | 76.20 | 0.58% | - |
| Jul 6, 2026 | 76.00 | 76.00 | 75.48 | 75.76 | 75.76 | -0.39% | - |
| Jul 3, 2026 | 76.04 | 76.06 | 75.36 | 76.06 | 76.06 | -0.52% | - |
| Jul 2, 2026 | 75.74 | 76.46 | 75.74 | 76.46 | 76.46 | 0.82% | - |
| Jul 1, 2026 | 76.46 | 76.46 | 75.52 | 75.84 | 75.84 | -1.12% | - |
| Jun 30, 2026 | 76.28 | 76.86 | 76.28 | 76.70 | 76.70 | 1.03% | - |
| Jun 29, 2026 | 76.24 | 76.24 | 75.92 | 75.92 | 75.92 | -0.55% | - |
| Jun 26, 2026 | 76.26 | 76.62 | 76.14 | 76.34 | 76.34 | -0.21% | - |
| Jun 25, 2026 | 76.74 | 76.74 | 76.38 | 76.50 | 76.50 | 0.82% | - |
| Jun 24, 2026 | 75.76 | 75.88 | 75.58 | 75.88 | 75.88 | -0.32% | - |
| Jun 23, 2026 | 75.74 | 76.12 | 75.74 | 76.12 | 76.12 | 0.13% | - |
| Jun 22, 2026 | 75.18 | 76.02 | 75.18 | 76.02 | 76.02 | 1.28% | - |
| Jun 19, 2026 | 74.32 | 75.06 | 74.32 | 75.06 | 75.06 | 1.24% | - |
| Jun 18, 2026 | 74.46 | 74.52 | 73.90 | 74.14 | 74.14 | -0.27% | - |
| Jun 17, 2026 | 74.50 | 74.50 | 73.86 | 74.34 | 74.34 | -0.32% | - |
| Jun 16, 2026 | 74.06 | 74.58 | 74.06 | 74.58 | 74.58 | 1.11% | 20 |
| Jun 15, 2026 | 73.76 | 73.76 | 73.44 | 73.76 | 73.76 | 0.71% | - |
| Jun 12, 2026 | 73.06 | 73.32 | 73.06 | 73.24 | 73.24 | 1.08% | - |
| Jun 11, 2026 | 71.90 | 72.62 | 71.90 | 72.46 | 72.46 | 0.75% | - |
| Jun 10, 2026 | 71.96 | 71.96 | 71.30 | 71.92 | 71.92 | 0.47% | - |
| Jun 9, 2026 | 71.66 | 72.32 | 71.58 | 71.58 | 71.58 | -0.17% | - |
| Jun 8, 2026 | 71.46 | 71.70 | 71.46 | 71.70 | 71.70 | 0.36% | - |
| Jun 5, 2026 | 71.42 | 71.44 | 71.28 | 71.44 | 71.44 | 0.62% | - |
| Jun 4, 2026 | 71.52 | 71.52 | 70.90 | 71.00 | 71.00 | -0.62% | - |
| Jun 3, 2026 | 71.90 | 71.90 | 71.38 | 71.44 | 71.44 | -0.31% | - |
| Jun 2, 2026 | 71.72 | 71.72 | 71.12 | 71.66 | 71.66 | - | - |
| Jun 1, 2026 | 71.56 | 71.74 | 71.02 | 71.66 | 71.66 | -0.42% | - |
| May 29, 2026 | 72.40 | 72.40 | 71.54 | 71.96 | 71.96 | -0.77% | - |
| May 28, 2026 | 73.26 | 73.26 | 72.18 | 72.52 | 72.52 | -1.81% | - |
| May 27, 2026 | 74.80 | 74.80 | 73.76 | 73.86 | 73.86 | -1.20% | - |
| May 26, 2026 | 75.50 | 75.50 | 74.76 | 74.76 | 74.76 | 0.24% | - |
| May 25, 2026 | 74.10 | 74.60 | 74.10 | 74.58 | 74.58 | 1.25% | - |
| May 22, 2026 | 75.90 | 76.34 | 75.90 | 76.16 | 73.66 | 0.85% | 30 |
| May 21, 2026 | 75.44 | 75.52 | 75.20 | 75.52 | 73.04 | 0.27% | - |
| May 20, 2026 | 73.46 | 75.32 | 73.46 | 75.32 | 72.85 | 0.72% | - |
| May 19, 2026 | 76.12 | 76.12 | 74.78 | 74.78 | 72.33 | -1.45% | - |
| May 18, 2026 | 75.40 | 76.28 | 75.40 | 75.88 | 73.39 | -0.16% | - |
| May 15, 2026 | 76.12 | 76.14 | 75.94 | 76.00 | 73.51 | -0.18% | - |
| May 14, 2026 | 75.76 | 76.14 | 75.76 | 76.14 | 73.64 | 1.30% | - |
| May 13, 2026 | 75.56 | 75.56 | 75.04 | 75.16 | 72.69 | 0.35% | - |
| May 12, 2026 | 75.14 | 75.26 | 74.90 | 74.90 | 72.44 | -1.40% | - |
| May 11, 2026 | 74.68 | 75.96 | 74.68 | 75.96 | 73.47 | 1.12% | - |
| May 8, 2026 | 75.18 | 75.30 | 74.82 | 75.12 | 72.65 | -0.90% | - |