NN Group N.V. (AMS:NN)
Netherlands
· Delayed Price · Currency is EUR 73.78
+0.44 (0.60%)
Apr 28, 2026, 5:35 PM CET
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.64 | 74.42 | 73.52 | 73.78 | 73.78 | 0.60% | 560,762 |
| Apr 27, 2026 | 72.98 | 73.52 | 72.76 | 73.34 | 73.34 | 0.49% | 446,297 |
| Apr 24, 2026 | 72.88 | 73.36 | 72.64 | 72.98 | 72.98 | -0.49% | 435,998 |
| Apr 23, 2026 | 73.32 | 73.52 | 72.64 | 73.34 | 73.34 | -0.41% | 539,897 |
| Apr 22, 2026 | 73.86 | 74.20 | 73.56 | 73.64 | 73.64 | -0.16% | 447,598 |
| Apr 21, 2026 | 72.90 | 74.12 | 72.90 | 73.76 | 73.76 | 0.52% | 473,875 |
| Apr 20, 2026 | 73.12 | 73.38 | 72.48 | 73.38 | 73.38 | -0.24% | 608,612 |
| Apr 17, 2026 | 72.98 | 73.70 | 72.68 | 73.56 | 73.56 | 0.79% | 646,155 |
| Apr 16, 2026 | 73.12 | 73.52 | 72.90 | 72.98 | 72.98 | 0.05% | 393,664 |
| Apr 15, 2026 | 72.68 | 73.24 | 72.20 | 72.94 | 72.94 | 0.19% | 607,651 |
| Apr 14, 2026 | 72.56 | 72.80 | 71.98 | 72.80 | 72.80 | 0.66% | 760,185 |
| Apr 13, 2026 | 71.10 | 72.32 | 70.94 | 72.32 | 72.32 | 1.29% | 681,819 |
| Apr 10, 2026 | 71.44 | 71.70 | 71.02 | 71.40 | 71.40 | -0.06% | 499,314 |
| Apr 9, 2026 | 70.92 | 71.44 | 70.74 | 71.44 | 71.44 | 1.28% | 560,223 |
| Apr 8, 2026 | 71.38 | 71.92 | 70.44 | 70.54 | 70.54 | 1.53% | 1,013,811 |
| Apr 7, 2026 | 69.50 | 70.48 | 69.40 | 69.48 | 69.48 | -0.17% | 828,330 |
| Apr 2, 2026 | 68.82 | 69.72 | 68.60 | 69.60 | 69.60 | 0.46% | 669,191 |
| Apr 1, 2026 | 68.32 | 69.65 | 68.32 | 69.28 | 69.28 | 3.31% | 620,819 |
| Mar 31, 2026 | 66.46 | 67.54 | 66.46 | 67.06 | 67.06 | 1.09% | 775,853 |
| Mar 30, 2026 | 65.82 | 66.34 | 65.26 | 66.34 | 66.34 | 0.76% | 470,415 |
| Mar 27, 2026 | 66.42 | 66.54 | 65.40 | 65.84 | 65.84 | -0.27% | 501,701 |
| Mar 26, 2026 | 66.22 | 66.64 | 65.96 | 66.02 | 66.02 | -0.99% | 482,403 |
| Mar 25, 2026 | 66.60 | 67.20 | 66.40 | 66.68 | 66.68 | 1.62% | 709,555 |
| Mar 24, 2026 | 66.12 | 66.22 | 65.14 | 65.62 | 65.62 | -0.36% | 501,308 |
| Mar 23, 2026 | 64.32 | 66.94 | 63.22 | 65.86 | 65.86 | 0.24% | 883,800 |
| Mar 20, 2026 | 66.66 | 67.20 | 65.38 | 65.70 | 65.70 | -0.96% | 2,370,354 |
| Mar 19, 2026 | 67.46 | 67.88 | 65.94 | 66.34 | 66.34 | -2.70% | 869,688 |
| Mar 18, 2026 | 67.60 | 68.50 | 67.58 | 68.18 | 68.18 | 1.43% | 695,400 |
| Mar 17, 2026 | 66.00 | 67.56 | 65.90 | 67.22 | 67.22 | 1.57% | 577,988 |
| Mar 16, 2026 | 65.90 | 66.82 | 65.82 | 66.18 | 66.18 | 0.27% | 377,403 |
| Mar 13, 2026 | 66.44 | 66.84 | 65.84 | 66.00 | 66.00 | -1.14% | 540,437 |
| Mar 12, 2026 | 66.60 | 66.98 | 66.30 | 66.76 | 66.76 | -0.15% | 628,396 |
| Mar 11, 2026 | 66.36 | 67.20 | 66.20 | 66.86 | 66.86 | 0.33% | 631,116 |
| Mar 10, 2026 | 66.84 | 67.18 | 66.46 | 66.64 | 66.64 | 2.15% | 551,986 |
| Mar 9, 2026 | 64.90 | 65.30 | 63.70 | 65.24 | 65.24 | -0.49% | 640,616 |
| 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 |