NN Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	62.98	63.04	62.50	62.50	62.50	-0.73%	423,843
Dec 4, 2025	62.24	62.96	61.84	62.96	62.96	1.48%	562,479
Dec 3, 2025	62.76	62.78	61.80	62.04	62.04	-1.52%	526,593
Dec 2, 2025	62.78	63.24	62.70	63.00	63.00	0.64%	496,226
Dec 1, 2025	62.26	62.80	62.04	62.60	62.60	0.19%	424,362
Nov 28, 2025	62.52	62.56	62.18	62.48	62.48	-0.13%	388,588
Nov 27, 2025	62.40	62.70	62.22	62.56	62.56	0.42%	236,032
Nov 26, 2025	61.36	62.34	61.06	62.30	62.30	2.00%	591,004
Nov 25, 2025	60.44	61.38	60.40	61.08	61.08	1.03%	532,695
Nov 24, 2025	61.00	61.10	60.44	60.46	60.46	-0.26%	1,489,750
Nov 21, 2025	60.42	60.96	60.10	60.62	60.62	-0.49%	451,254
Nov 20, 2025	60.64	61.34	60.64	60.92	60.92	1.20%	401,142
Nov 19, 2025	60.04	60.48	59.62	60.20	60.20	0.30%	504,407
Nov 18, 2025	60.68	60.68	59.54	60.02	60.02	-2.15%	672,334
Nov 17, 2025	61.50	61.54	61.04	61.34	61.34	-0.32%	404,193
Nov 14, 2025	62.20	62.20	60.94	61.54	61.54	-1.28%	508,478
Nov 13, 2025	62.00	62.64	61.96	62.34	62.34	0.74%	525,713
Nov 12, 2025	61.14	61.88	61.00	61.88	61.88	1.98%	546,724
Nov 11, 2025	60.76	60.78	60.28	60.68	60.68	-0.23%	353,486
Nov 10, 2025	61.26	61.32	60.32	60.82	60.82	2.05%	553,819
Nov 7, 2025	60.28	60.38	59.40	59.60	59.60	-1.13%	405,091
Nov 6, 2025	60.50	60.60	59.98	60.28	60.28	-0.03%	371,731
Nov 5, 2025	59.88	60.36	59.60	60.30	60.30	0.60%	409,656
Nov 4, 2025	59.50	60.12	58.92	59.94	59.94	0.23%	437,261
Nov 3, 2025	59.42	59.90	59.38	59.80	59.80	0.71%	271,399
Oct 31, 2025	60.00	60.00	59.10	59.38	59.38	-0.97%	482,018
Oct 30, 2025	59.48	59.96	59.30	59.96	59.96	1.22%	354,548
Oct 29, 2025	59.62	59.78	59.22	59.24	59.24	-1.17%	387,218
Oct 28, 2025	59.76	59.96	59.26	59.94	59.94	0.44%	276,732
Oct 27, 2025	59.60	60.00	59.48	59.68	59.68	0.24%	522,974
Oct 24, 2025	58.84	59.58	58.84	59.54	59.54	1.09%	416,702
Oct 23, 2025	58.78	59.30	58.62	58.90	58.90	0.48%	319,180
Oct 22, 2025	59.18	59.30	58.52	58.62	58.62	-0.27%	569,520
Oct 21, 2025	59.28	59.40	58.78	58.78	58.78	-0.71%	507,571
Oct 20, 2025	59.30	59.40	58.88	59.20	59.20	0.20%	360,227
Oct 17, 2025	59.06	59.30	58.30	59.08	59.08	-1.63%	707,511
Oct 16, 2025	60.86	61.00	59.72	60.06	60.06	-1.61%	712,352
Oct 15, 2025	61.44	61.62	60.78	61.04	61.04	-0.39%	547,871
Oct 14, 2025	60.88	61.40	60.56	61.28	61.28	0.72%	667,351
Oct 13, 2025	60.60	60.84	60.30	60.84	60.84	0.73%	366,611
Oct 10, 2025	60.16	60.88	60.12	60.40	60.40	0.50%	435,456
Oct 9, 2025	59.78	60.54	59.72	60.10	60.10	0.33%	426,745
Oct 8, 2025	60.40	60.56	59.58	59.90	59.90	-0.47%	464,423
Oct 7, 2025	59.78	60.26	59.10	60.18	60.18	2.56%	809,948
Oct 6, 2025	59.08	59.08	57.86	58.68	58.68	-0.91%	821,171
Oct 3, 2025	59.70	59.74	58.95	59.22	59.22	-0.54%	466,509
Oct 2, 2025	59.96	60.04	59.34	59.54	59.54	-0.63%	487,135
Oct 1, 2025	59.84	59.96	59.26	59.92	59.92	0.03%	394,966
Sep 30, 2025	59.42	59.90	59.14	59.90	59.90	0.88%	641,333
Sep 29, 2025	59.58	59.78	59.28	59.38	59.38	-0.07%	400,663