NN Group N.V. (AMS:NN)
Netherlands
· Delayed Price · Currency is EUR 65.56
-0.84 (-1.27%)
At close: Mar 6, 2026
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.70 | 66.98 | 64.88 | 65.56 | 65.56 | -1.27% | 720,414 |
| Mar 5, 2026 | 67.18 | 67.84 | 66.26 | 66.40 | 66.40 | -1.28% | 731,615 |
| Mar 4, 2026 | 66.40 | 67.46 | 66.20 | 67.26 | 67.26 | 1.33% | 643,565 |
| Mar 3, 2026 | 67.76 | 67.78 | 65.26 | 66.38 | 66.38 | -2.95% | 1,024,508 |
| Mar 2, 2026 | 67.28 | 68.42 | 66.52 | 68.40 | 68.40 | -1.30% | 677,991 |
| Feb 27, 2026 | 70.52 | 70.74 | 68.58 | 69.30 | 69.30 | -2.17% | 1,823,323 |
| Feb 26, 2026 | 69.44 | 71.08 | 69.12 | 70.84 | 70.84 | 1.64% | 552,764 |
| Feb 25, 2026 | 69.80 | 70.00 | 68.88 | 69.70 | 69.70 | 0.20% | 488,386 |
| Feb 24, 2026 | 70.00 | 70.12 | 69.06 | 69.56 | 69.56 | -0.91% | 515,761 |
| Feb 23, 2026 | 70.52 | 70.86 | 69.98 | 70.20 | 70.20 | -0.23% | 446,837 |
| Feb 20, 2026 | 69.34 | 70.72 | 69.10 | 70.36 | 70.36 | 1.97% | 844,745 |
| Feb 19, 2026 | 69.38 | 70.06 | 69.00 | 69.00 | 69.00 | - | 636,603 |
| Feb 18, 2026 | 68.98 | 69.26 | 68.60 | 69.00 | 69.00 | 0.47% | 589,408 |
| Feb 17, 2026 | 68.24 | 69.14 | 68.14 | 68.68 | 68.68 | 0.62% | 501,278 |
| Feb 16, 2026 | 68.36 | 68.54 | 67.78 | 68.26 | 68.26 | 0.41% | 416,323 |
| Feb 13, 2026 | 70.42 | 71.54 | 67.02 | 67.98 | 67.98 | -3.52% | 1,159,590 |
| Feb 12, 2026 | 72.00 | 72.78 | 69.96 | 70.46 | 70.46 | 2.26% | 1,419,518 |
| Feb 11, 2026 | 68.34 | 69.80 | 68.04 | 68.90 | 68.90 | 0.85% | 945,877 |
| Feb 10, 2026 | 68.62 | 69.02 | 67.90 | 68.32 | 68.32 | -1.01% | 684,613 |
| Feb 9, 2026 | 68.68 | 69.36 | 68.44 | 69.02 | 69.02 | 0.73% | 548,148 |
| Feb 6, 2026 | 67.50 | 68.54 | 67.50 | 68.52 | 68.52 | 1.75% | 664,016 |
| Feb 5, 2026 | 67.84 | 68.16 | 67.24 | 67.34 | 67.34 | -1.23% | 656,916 |
| Feb 4, 2026 | 68.50 | 68.60 | 67.46 | 68.18 | 68.18 | 0.06% | 635,125 |
| Feb 3, 2026 | 68.36 | 68.68 | 67.86 | 68.14 | 68.14 | 0.47% | 648,410 |
| Feb 2, 2026 | 66.80 | 67.82 | 66.60 | 67.82 | 67.82 | 1.56% | 487,243 |
| Jan 30, 2026 | 66.44 | 66.80 | 66.22 | 66.78 | 66.78 | 0.85% | 678,056 |
| Jan 29, 2026 | 66.30 | 66.70 | 65.92 | 66.22 | 66.22 | 0.39% | 585,492 |
| Jan 28, 2026 | 65.44 | 66.08 | 65.04 | 65.96 | 65.96 | 1.04% | 489,423 |
| Jan 27, 2026 | 65.58 | 66.22 | 65.16 | 65.28 | 65.28 | -0.06% | 690,998 |
| Jan 26, 2026 | 65.44 | 65.64 | 65.02 | 65.32 | 65.32 | 0.74% | 367,267 |
| Jan 23, 2026 | 65.22 | 65.40 | 64.50 | 64.84 | 64.84 | -0.49% | 473,201 |
| Jan 22, 2026 | 65.08 | 65.64 | 65.08 | 65.16 | 65.16 | 0.84% | 513,513 |
| Jan 21, 2026 | 64.72 | 65.04 | 64.02 | 64.62 | 64.62 | -0.55% | 480,749 |
| Jan 20, 2026 | 66.46 | 66.50 | 64.60 | 64.98 | 64.98 | -2.43% | 582,791 |
| Jan 19, 2026 | 65.84 | 66.66 | 65.58 | 66.60 | 66.60 | 0.12% | 638,329 |
| Jan 16, 2026 | 66.98 | 66.98 | 66.08 | 66.52 | 66.52 | -0.60% | 606,053 |
| Jan 15, 2026 | 66.58 | 67.22 | 66.10 | 66.92 | 66.92 | 0.90% | 626,650 |
| Jan 14, 2026 | 65.34 | 66.34 | 65.16 | 66.32 | 66.32 | 1.13% | 524,079 |
| Jan 13, 2026 | 66.00 | 66.18 | 65.52 | 65.58 | 65.58 | -0.61% | 614,900 |
| Jan 12, 2026 | 65.16 | 66.02 | 65.06 | 65.98 | 65.98 | 0.67% | 467,960 |
| Jan 9, 2026 | 66.20 | 66.26 | 65.28 | 65.54 | 65.54 | -0.85% | 402,392 |
| Jan 8, 2026 | 65.20 | 66.28 | 65.16 | 66.10 | 66.10 | 1.79% | 623,435 |
| Jan 7, 2026 | 66.92 | 66.92 | 64.34 | 64.94 | 64.94 | -2.58% | 813,340 |
| Jan 6, 2026 | 67.50 | 67.54 | 66.56 | 66.66 | 66.66 | -0.60% | 849,436 |
| Jan 5, 2026 | 66.46 | 67.06 | 65.76 | 67.06 | 67.06 | 1.64% | 605,575 |
| Jan 2, 2026 | 65.80 | 66.46 | 65.48 | 65.98 | 65.98 | 0.37% | 315,713 |
| Dec 31, 2025 | 66.02 | 66.06 | 65.48 | 65.74 | 65.74 | 0.03% | 221,800 |
| Dec 30, 2025 | 65.30 | 65.86 | 65.16 | 65.72 | 65.72 | 0.58% | 429,767 |
| Dec 29, 2025 | 65.72 | 65.88 | 65.30 | 65.34 | 65.34 | -0.64% | 505,322 |
| Dec 24, 2025 | 65.48 | 65.88 | 65.48 | 65.76 | 65.76 | 0.27% | 244,133 |
| Dec 23, 2025 | 65.48 | 65.80 | 65.36 | 65.58 | 65.58 | 0.21% | 505,100 |
| Dec 22, 2025 | 64.76 | 65.44 | 64.70 | 65.44 | 65.44 | 0.43% | 463,332 |
| Dec 19, 2025 | 64.82 | 65.34 | 64.60 | 65.16 | 65.16 | 0.99% | 1,397,645 |
| Dec 18, 2025 | 64.12 | 64.52 | 64.02 | 64.52 | 64.52 | 0.44% | 465,404 |
| Dec 17, 2025 | 64.46 | 64.80 | 64.22 | 64.24 | 64.24 | 0.09% | 470,642 |
| Dec 16, 2025 | 64.22 | 64.38 | 64.08 | 64.18 | 64.18 | 0.03% | 374,082 |
| Dec 15, 2025 | 63.58 | 64.26 | 63.30 | 64.16 | 64.16 | 1.52% | 485,724 |
| Dec 12, 2025 | 63.68 | 63.94 | 63.18 | 63.20 | 63.20 | -0.38% | 405,265 |
| Dec 11, 2025 | 63.10 | 63.76 | 62.98 | 63.44 | 63.44 | 0.57% | 407,543 |
| Dec 10, 2025 | 63.64 | 63.72 | 62.96 | 63.08 | 63.08 | -1.07% | 407,318 |
| Dec 9, 2025 | 63.38 | 63.98 | 63.08 | 63.76 | 63.76 | 1.01% | 641,022 |
| Dec 8, 2025 | 62.56 | 63.22 | 62.36 | 63.12 | 63.12 | 0.99% | 408,490 |
| 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 |