NN Group N.V. (VIE:NN)
Austria · Delayed Price · Currency is EUR 77.86
+0.66 (0.85%)
At close: Aug 28, 2026
VIE:NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 77.76 | 77.86 | 77.66 | 77.86 | 77.86 | 0.85% | - |
| Aug 27, 2026 | 77.62 | 77.62 | 76.74 | 77.20 | 77.20 | -0.77% | - |
| Aug 26, 2026 | 77.78 | 77.88 | 77.72 | 77.80 | 77.80 | 0.44% | - |
| Aug 25, 2026 | 77.16 | 77.74 | 77.16 | 77.46 | 77.46 | 1.63% | - |
| Aug 24, 2026 | 75.86 | 76.22 | 75.86 | 76.22 | 76.22 | 0.26% | - |
| Aug 21, 2026 | 75.84 | 76.02 | 75.64 | 76.02 | 76.02 | 0.03% | - |
| Aug 20, 2026 | 76.12 | 76.20 | 75.80 | 76.00 | 76.00 | -1.99% | - |
| Aug 19, 2026 | 78.42 | 78.42 | 77.48 | 77.54 | 77.54 | -1.17% | - |
| Aug 18, 2026 | 78.76 | 78.76 | 78.16 | 78.46 | 78.46 | -0.25% | - |
| Aug 17, 2026 | 78.64 | 78.76 | 78.64 | 78.66 | 78.66 | -0.03% | - |
| Aug 14, 2026 | 78.46 | 78.68 | 78.46 | 78.68 | 78.68 | 0.15% | - |
| Aug 13, 2026 | 78.24 | 78.76 | 78.24 | 78.56 | 78.56 | 1.03% | - |
| Aug 12, 2026 | 78.38 | 78.38 | 77.76 | 77.76 | 77.76 | -0.54% | - |
| Aug 11, 2026 | 79.02 | 79.02 | 77.88 | 78.18 | 78.18 | -2.35% | - |
| Aug 10, 2026 | 79.20 | 80.06 | 79.20 | 80.06 | 80.06 | -0.09% | - |
| Aug 7, 2026 | 81.02 | 81.70 | 81.02 | 81.68 | 80.13 | -0.90% | - |
| Aug 6, 2026 | 82.76 | 82.76 | 82.40 | 82.42 | 80.86 | 1.78% | - |
| Aug 5, 2026 | 81.36 | 81.36 | 80.70 | 80.98 | 79.44 | -0.15% | - |
| Aug 4, 2026 | 81.64 | 81.64 | 81.10 | 81.10 | 79.56 | -0.02% | - |
| Aug 3, 2026 | 81.44 | 81.44 | 80.84 | 81.12 | 79.58 | -0.42% | - |
| Jul 31, 2026 | 81.58 | 81.58 | 81.46 | 81.46 | 79.91 | 0.10% | - |
| Jul 30, 2026 | 79.96 | 81.38 | 79.96 | 81.38 | 79.84 | 2.44% | - |
| Jul 29, 2026 | 79.80 | 79.80 | 79.44 | 79.44 | 77.93 | -0.55% | - |
| Jul 28, 2026 | 79.54 | 79.88 | 79.28 | 79.88 | 78.36 | 0.40% | - |
| Jul 27, 2026 | 80.12 | 80.12 | 79.54 | 79.56 | 78.05 | -0.20% | - |
| Jul 24, 2026 | 79.46 | 79.84 | 79.46 | 79.72 | 78.21 | 0.63% | - |
| Jul 23, 2026 | 79.92 | 80.22 | 79.22 | 79.22 | 77.72 | -1.02% | - |
| Jul 22, 2026 | 79.42 | 80.40 | 79.42 | 80.04 | 78.52 | 1.27% | - |
| Jul 21, 2026 | 78.92 | 79.04 | 78.50 | 79.04 | 77.54 | 0.97% | 22 |
| Jul 20, 2026 | 77.98 | 78.68 | 77.98 | 78.28 | 76.79 | 0.44% | - |
| Jul 17, 2026 | 77.80 | 78.22 | 77.48 | 77.94 | 76.46 | -0.05% | - |
| Jul 16, 2026 | 77.96 | 77.98 | 77.64 | 77.98 | 76.50 | -0.15% | - |
| Jul 15, 2026 | 77.24 | 78.20 | 77.24 | 78.10 | 76.62 | 0.98% | - |
| Jul 14, 2026 | 76.04 | 77.34 | 76.04 | 77.34 | 75.87 | 1.68% | - |
| Jul 13, 2026 | 76.06 | 76.50 | 76.06 | 76.06 | 74.62 | -0.08% | - |
| Jul 10, 2026 | 76.56 | 76.64 | 76.12 | 76.12 | 74.68 | -0.31% | - |
| Jul 9, 2026 | 76.74 | 76.74 | 75.86 | 76.36 | 74.91 | 0.32% | - |
| Jul 8, 2026 | 75.74 | 76.72 | 75.74 | 76.12 | 74.68 | -0.10% | - |
| Jul 7, 2026 | 75.82 | 76.70 | 75.82 | 76.20 | 74.75 | 0.58% | - |
| Jul 6, 2026 | 76.00 | 76.00 | 75.48 | 75.76 | 74.32 | -0.39% | - |
| Jul 3, 2026 | 76.04 | 76.06 | 75.36 | 76.06 | 74.62 | -0.52% | - |
| Jul 2, 2026 | 75.74 | 76.46 | 75.74 | 76.46 | 75.01 | 0.82% | - |
| Jul 1, 2026 | 76.46 | 76.46 | 75.52 | 75.84 | 74.40 | -1.12% | - |
| Jun 30, 2026 | 76.28 | 76.86 | 76.28 | 76.70 | 75.24 | 1.03% | - |
| Jun 29, 2026 | 76.24 | 76.24 | 75.92 | 75.92 | 74.48 | -0.55% | - |
| Jun 26, 2026 | 76.26 | 76.62 | 76.14 | 76.34 | 74.89 | -0.21% | - |
| Jun 25, 2026 | 76.74 | 76.74 | 76.38 | 76.50 | 75.05 | 0.82% | - |
| Jun 24, 2026 | 75.76 | 75.88 | 75.58 | 75.88 | 74.44 | -0.32% | - |
| Jun 23, 2026 | 75.74 | 76.12 | 75.74 | 76.12 | 74.68 | 0.13% | - |
| Jun 22, 2026 | 75.18 | 76.02 | 75.18 | 76.02 | 74.58 | 1.28% | - |