NN Group N.V. (AMS:NN)
Netherlands
· Delayed Price · Currency is EUR 62.50
-0.46 (-0.73%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 59.24 | 59.56 | 59.20 | 59.42 | 59.42 | 1.12% | 496,774 |
| Sep 25, 2025 | 58.90 | 59.16 | 58.76 | 58.76 | 58.76 | -0.64% | 480,935 |
| Sep 24, 2025 | 58.84 | 59.30 | 58.58 | 59.14 | 59.14 | 0.51% | 520,031 |
| Sep 23, 2025 | 59.00 | 59.24 | 58.62 | 58.84 | 58.84 | 0.07% | 468,327 |
| Sep 22, 2025 | 58.50 | 58.86 | 58.08 | 58.80 | 58.80 | 0.38% | 560,963 |
| Sep 19, 2025 | 58.34 | 58.88 | 58.12 | 58.58 | 58.58 | 1.24% | 1,707,664 |
| Sep 18, 2025 | 57.58 | 57.86 | 57.26 | 57.86 | 57.86 | 0.45% | 454,042 |
| Sep 17, 2025 | 57.58 | 57.68 | 57.20 | 57.60 | 57.60 | 0.10% | 588,102 |
| Sep 16, 2025 | 59.10 | 59.14 | 57.36 | 57.54 | 57.54 | -2.77% | 1,156,217 |
| Sep 15, 2025 | 59.50 | 59.52 | 59.16 | 59.18 | 59.18 | -0.10% | 331,351 |
| Sep 12, 2025 | 59.00 | 59.24 | 58.80 | 59.24 | 59.24 | 0.65% | 408,553 |
| Sep 11, 2025 | 58.54 | 59.14 | 58.46 | 58.86 | 58.86 | 0.58% | 538,491 |
| Sep 10, 2025 | 58.40 | 58.76 | 58.26 | 58.52 | 58.52 | 0.55% | 535,017 |
| Sep 9, 2025 | 58.26 | 58.58 | 58.14 | 58.20 | 58.20 | 0.17% | 656,138 |
| Sep 8, 2025 | 57.92 | 58.22 | 57.68 | 58.10 | 58.10 | 0.35% | 478,517 |
| Sep 5, 2025 | 58.38 | 58.42 | 57.72 | 57.90 | 57.90 | -0.28% | 482,673 |
| Sep 4, 2025 | 57.58 | 58.30 | 57.30 | 58.06 | 58.06 | 1.22% | 667,459 |
| Sep 3, 2025 | 57.44 | 57.44 | 56.48 | 57.36 | 57.36 | -0.55% | 754,417 |
| Sep 2, 2025 | 58.50 | 58.50 | 57.54 | 57.68 | 57.68 | -1.54% | 596,951 |
| Sep 1, 2025 | 58.98 | 59.04 | 58.34 | 58.58 | 58.58 | -0.41% | 301,478 |
| Aug 29, 2025 | 58.72 | 58.92 | 58.26 | 58.82 | 58.82 | 0.03% | 496,392 |
| Aug 28, 2025 | 59.34 | 59.36 | 58.02 | 58.80 | 58.80 | -0.54% | 548,699 |
| Aug 27, 2025 | 59.46 | 59.74 | 58.76 | 59.12 | 59.12 | -0.54% | 531,234 |
| Aug 26, 2025 | 60.50 | 60.50 | 58.98 | 59.44 | 59.44 | -2.46% | 1,191,330 |
| Aug 25, 2025 | 61.18 | 61.40 | 60.88 | 60.94 | 60.94 | -0.52% | 320,436 |
| Aug 22, 2025 | 61.38 | 61.64 | 61.24 | 61.26 | 61.26 | 0.03% | 358,753 |
| Aug 21, 2025 | 61.46 | 61.72 | 61.12 | 61.24 | 61.24 | -0.07% | 372,528 |
| Aug 20, 2025 | 60.92 | 61.36 | 60.66 | 61.28 | 61.28 | 1.06% | 466,165 |
| Aug 19, 2025 | 60.50 | 60.98 | 60.40 | 60.64 | 60.64 | 0.46% | 504,219 |
| Aug 18, 2025 | 60.70 | 60.72 | 60.20 | 60.36 | 60.36 | -0.69% | 304,059 |
| Aug 15, 2025 | 60.76 | 61.02 | 60.64 | 60.78 | 60.78 | 0.43% | 466,070 |
| Aug 14, 2025 | 60.46 | 60.94 | 60.32 | 60.52 | 60.52 | 0.77% | 589,707 |
| Aug 13, 2025 | 60.28 | 60.40 | 59.90 | 60.06 | 60.06 | -0.10% | 825,620 |
| Aug 12, 2025 | 60.50 | 61.02 | 60.06 | 60.12 | 60.12 | -3.09% | 982,396 |
| Aug 11, 2025 | 62.22 | 62.26 | 61.48 | 62.04 | 60.66 | -0.70% | 1,184,975 |
| Aug 8, 2025 | 61.20 | 63.58 | 61.14 | 62.48 | 61.09 | 2.70% | 1,195,110 |
| Aug 7, 2025 | 60.42 | 61.22 | 60.42 | 60.84 | 59.49 | 0.76% | 876,238 |
| Aug 6, 2025 | 59.58 | 60.52 | 59.54 | 60.38 | 59.04 | 1.58% | 759,829 |
| Aug 5, 2025 | 59.20 | 59.66 | 58.96 | 59.44 | 58.12 | 1.02% | 657,584 |
| Aug 4, 2025 | 58.36 | 59.10 | 58.24 | 58.84 | 57.53 | 1.38% | 681,044 |
| Aug 1, 2025 | 58.76 | 58.88 | 57.56 | 58.04 | 56.75 | -1.89% | 894,670 |
| Jul 31, 2025 | 59.40 | 59.52 | 58.98 | 59.16 | 57.84 | -0.10% | 729,759 |
| Jul 30, 2025 | 59.36 | 59.40 | 59.08 | 59.22 | 57.90 | - | 366,226 |
| Jul 29, 2025 | 58.26 | 59.22 | 58.26 | 59.22 | 57.90 | 1.58% | 627,822 |
| Jul 28, 2025 | 58.54 | 58.66 | 58.08 | 58.30 | 57.00 | 0.10% | 373,027 |
| Jul 25, 2025 | 58.44 | 58.50 | 57.92 | 58.24 | 56.94 | -0.48% | 388,496 |
| Jul 24, 2025 | 58.54 | 58.90 | 58.24 | 58.52 | 57.22 | 1.04% | 633,926 |
| Jul 23, 2025 | 57.76 | 58.04 | 57.58 | 57.92 | 56.63 | 0.77% | 577,679 |
| Jul 22, 2025 | 57.84 | 57.90 | 57.16 | 57.48 | 56.20 | -0.83% | 558,966 |
| Jul 21, 2025 | 57.96 | 58.00 | 57.62 | 57.96 | 56.67 | 0.28% | 385,085 |