NN Group N.V. (ETR:2NN)
Germany
· Delayed Price · Currency is EUR 62.78
+0.84 (1.36%)
Last updated: Dec 5, 2025, 8:04 AM CET
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | - | -0.29% | - |
| Dec 4, 2025 | 62.44 | 62.96 | 62.40 | 62.96 | 62.96 | 0.80% | 1,906 |
| Dec 3, 2025 | 62.40 | 62.46 | 62.40 | 62.46 | 62.46 | -0.92% | 53 |
| Dec 2, 2025 | 63.02 | 63.08 | 63.02 | 63.04 | 63.04 | 0.93% | 381 |
| Dec 1, 2025 | 62.74 | 62.74 | 62.46 | 62.46 | 62.46 | - | 34 |
| Nov 28, 2025 | 62.38 | 62.46 | 62.34 | 62.46 | 62.46 | -0.16% | 585 |
| Nov 27, 2025 | 62.32 | 62.56 | 62.30 | 62.56 | 62.56 | 0.16% | 489 |
| Nov 26, 2025 | 61.90 | 62.46 | 61.90 | 62.46 | 62.46 | 2.33% | 1,422 |
| Nov 25, 2025 | 61.00 | 61.04 | 61.00 | 61.04 | 61.04 | 0.63% | 193 |
| Nov 24, 2025 | 61.02 | 61.02 | 60.50 | 60.66 | 60.66 | 0.03% | 840 |
| Nov 21, 2025 | 60.32 | 60.86 | 60.32 | 60.64 | 60.64 | -1.24% | 1,813 |
| Nov 20, 2025 | 61.06 | 61.40 | 61.06 | 61.40 | 61.40 | 1.99% | 1,020 |
| Nov 19, 2025 | 60.02 | 60.26 | 60.02 | 60.20 | 60.20 | 0.30% | 193 |
| Nov 18, 2025 | 59.58 | 60.02 | 59.58 | 60.02 | 60.02 | -2.37% | 285 |
| Nov 17, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - | 1,500 |
| Nov 14, 2025 | 61.54 | 61.54 | 61.12 | 61.48 | 61.48 | -1.38% | 143 |
| Nov 13, 2025 | 62.40 | 62.52 | 62.30 | 62.34 | 62.34 | 1.40% | 2,639 |
| Nov 12, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 1.35% | 260 |
| Nov 11, 2025 | 60.48 | 60.48 | 60.42 | 60.66 | 60.66 | -0.26% | 45 |
| Nov 10, 2025 | 60.66 | 60.82 | 60.66 | 60.82 | 60.82 | 1.74% | 141 |
| Nov 7, 2025 | 60.38 | 60.38 | 59.52 | 59.78 | 59.78 | -0.80% | 7,527 |
| Nov 6, 2025 | 60.30 | 60.30 | 60.26 | 60.26 | 60.26 | -0.10% | 130 |
| Nov 5, 2025 | 59.90 | 60.32 | 59.60 | 60.32 | 60.32 | 0.63% | 351 |
| Nov 4, 2025 | 59.10 | 59.94 | 59.10 | 59.94 | 59.94 | 0.27% | 293 |
| Nov 3, 2025 | 59.72 | 59.84 | 59.72 | 59.78 | 59.78 | 0.61% | 56 |
| Oct 31, 2025 | 59.50 | 59.50 | 59.14 | 59.42 | 59.42 | -0.34% | 599 |
| Oct 30, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.51% | 102 |
| Oct 29, 2025 | 59.62 | 59.62 | 59.62 | 59.32 | 59.32 | -1.10% | 768 |
| Oct 28, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.57% | - |
| Oct 27, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.47% | 15 |
| Oct 24, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.75% | 150 |
| Oct 23, 2025 | 59.14 | 59.14 | 58.92 | 58.92 | 58.92 | 0.48% | 40 |
| Oct 22, 2025 | 59.10 | 59.10 | 58.64 | 58.64 | 58.64 | -0.37% | 343 |
| Oct 21, 2025 | 59.22 | 59.22 | 58.86 | 58.86 | 58.86 | -0.61% | 1,540 |
| Oct 20, 2025 | 59.22 | 59.22 | 58.98 | 59.22 | 59.22 | 0.34% | 2,389 |
| Oct 17, 2025 | 58.68 | 59.06 | 58.34 | 59.02 | 59.02 | -1.76% | 2,920 |
| Oct 16, 2025 | 60.62 | 60.84 | 60.08 | 60.08 | 60.08 | -1.48% | 442 |
| Oct 15, 2025 | 61.18 | 61.34 | 60.98 | 60.98 | 60.98 | -0.72% | 530 |
| Oct 14, 2025 | 60.94 | 61.42 | 60.94 | 61.42 | 61.42 | 0.92% | 44 |
| Oct 13, 2025 | 60.44 | 60.86 | 60.44 | 60.86 | 60.86 | 0.26% | 790 |
| Oct 10, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.86% | 16 |
| Oct 9, 2025 | 60.26 | 60.34 | 60.18 | 60.18 | 60.18 | 0.43% | 1,058 |
| Oct 8, 2025 | 60.10 | 60.14 | 59.92 | 59.92 | 59.92 | -0.47% | 1,598 |
| Oct 7, 2025 | 60.14 | 60.20 | 60.00 | 60.20 | 60.20 | 2.63% | 2,134 |
| Oct 6, 2025 | 58.90 | 58.90 | 58.48 | 58.66 | 58.66 | -0.91% | 1,666 |
| Oct 3, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.34% | 140 |
| Oct 2, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.87% | 30 |
| Oct 1, 2025 | 59.36 | 59.92 | 59.36 | 59.92 | 59.92 | 0.10% | 351 |
| Sep 30, 2025 | 59.80 | 59.86 | 59.80 | 59.86 | 59.86 | 0.77% | 60 |
| Sep 29, 2025 | 59.58 | 59.60 | 59.40 | 59.40 | 59.40 | -0.03% | 234 |
| Sep 26, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 1.09% | - |
| Sep 25, 2025 | 58.90 | 58.90 | 58.78 | 58.78 | 58.78 | -0.61% | 80 |
| Sep 24, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - | 10 |
| Sep 23, 2025 | 58.72 | 59.14 | 58.68 | 59.14 | 59.14 | 0.54% | 3,178 |
| Sep 22, 2025 | 58.22 | 58.82 | 58.08 | 58.82 | 58.82 | 0.38% | 1,921 |
| Sep 19, 2025 | 58.42 | 58.76 | 58.20 | 58.60 | 58.60 | 1.24% | 775 |
| Sep 18, 2025 | 57.64 | 57.88 | 57.36 | 57.88 | 57.88 | 0.45% | 2,073 |
| Sep 17, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.17% | 2,217 |
| Sep 16, 2025 | 58.66 | 58.66 | 57.46 | 57.52 | 57.52 | -1.94% | 12,763 |
| Sep 15, 2025 | 59.36 | 59.36 | 58.66 | 58.66 | 58.66 | -1.01% | 175 |
| Sep 12, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 0.61% | 44 |
| Sep 11, 2025 | 59.06 | 59.06 | 58.86 | 58.90 | 58.90 | 0.93% | 331 |
| Sep 9, 2025 | 58.30 | 58.36 | 58.30 | 58.36 | 58.36 | 0.48% | 740 |
| Sep 8, 2025 | 57.94 | 58.08 | 57.94 | 58.08 | 58.08 | 0.24% | 140 |
| Sep 5, 2025 | 58.00 | 58.00 | 57.94 | 57.94 | 57.94 | -0.31% | 1,460 |
| Sep 4, 2025 | 57.48 | 58.18 | 57.48 | 58.12 | 58.12 | 1.50% | 400 |
| Sep 3, 2025 | 57.10 | 57.26 | 56.60 | 57.26 | 57.26 | -2.19% | 2,420 |
| Sep 1, 2025 | 58.56 | 58.56 | 58.48 | 58.54 | 58.54 | -0.20% | 442 |
| Aug 29, 2025 | 58.70 | 58.72 | 58.66 | 58.66 | 58.66 | -0.10% | 382 |
| Aug 28, 2025 | 58.60 | 58.72 | 58.28 | 58.72 | 58.72 | -0.58% | 290 |
| Aug 27, 2025 | 59.38 | 59.42 | 59.06 | 59.06 | 59.06 | -0.71% | 742 |
| Aug 26, 2025 | 59.38 | 59.94 | 59.18 | 59.48 | 59.48 | -2.30% | 3,567 |
| Aug 25, 2025 | 61.26 | 61.26 | 60.88 | 60.88 | 60.88 | -0.94% | 194 |
| Aug 22, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.33% | - |
| Aug 21, 2025 | 61.54 | 61.54 | 61.26 | 61.26 | 61.26 | -0.07% | 202 |
| Aug 20, 2025 | 61.00 | 61.30 | 61.00 | 61.30 | 61.30 | 1.19% | 328 |
| Aug 19, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.36% | - |
| Aug 18, 2025 | 60.74 | 60.74 | 60.36 | 60.36 | 60.36 | -0.66% | 7 |
| Aug 15, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.40% | - |
| Aug 14, 2025 | 60.90 | 60.90 | 60.52 | 60.52 | 60.52 | 0.80% | 167 |
| Aug 13, 2025 | 60.10 | 60.52 | 60.04 | 60.04 | 60.04 | -0.17% | 248 |
| Aug 12, 2025 | 60.60 | 60.62 | 60.14 | 60.14 | 60.14 | -3.09% | 2,292 |
| Aug 11, 2025 | 61.86 | 62.06 | 61.54 | 62.06 | 60.68 | -0.80% | 302 |
| Aug 8, 2025 | 61.26 | 62.68 | 61.26 | 62.56 | 61.17 | 2.83% | 943 |
| Aug 7, 2025 | 60.82 | 60.86 | 60.82 | 60.84 | 59.49 | 0.90% | 166 |
| Aug 6, 2025 | 59.60 | 60.30 | 59.60 | 60.30 | 58.96 | 1.34% | 1,629 |
| Aug 5, 2025 | 59.18 | 59.50 | 59.18 | 59.50 | 58.18 | 0.78% | 1,014 |
| Aug 4, 2025 | 58.30 | 59.04 | 58.30 | 59.04 | 57.73 | 2.25% | 277 |
| Aug 1, 2025 | 58.54 | 58.54 | 57.74 | 57.74 | 56.46 | -2.56% | 401 |
| Jul 31, 2025 | 59.44 | 59.54 | 59.26 | 59.26 | 57.94 | 0.61% | 220 |
| Jul 30, 2025 | 59.24 | 59.24 | 58.90 | 58.90 | 57.59 | -0.17% | 430 |
| Jul 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.69 | 1.17% | 1 |
| Jul 28, 2025 | 58.54 | 58.54 | 58.32 | 58.32 | 57.02 | 0.21% | 123 |
| Jul 25, 2025 | 58.36 | 58.38 | 58.10 | 58.20 | 56.91 | -0.68% | 166 |
| Jul 24, 2025 | 58.32 | 58.60 | 58.32 | 58.60 | 57.30 | 1.14% | 280 |
| Jul 23, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 56.65 | 1.08% | - |
| Jul 22, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 56.05 | -2.02% | 35 |
| Jul 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.20 | 1.32% | 165 |
| Jul 18, 2025 | 57.58 | 57.74 | 57.58 | 57.74 | 56.46 | 0.73% | 108 |
| Jul 17, 2025 | 57.46 | 57.48 | 57.32 | 57.32 | 56.05 | 0.17% | 291 |