NN Group N.V. (ETR:2NN)
Germany
· Delayed Price · Currency is EUR 68.22
+1.02 (1.52%)
Mar 5, 2026, 4:00 PM EST
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 66.36 | 67.36 | 66.24 | 67.20 | 67.20 | 0.99% | 1,974 |
| Mar 3, 2026 | 65.46 | 66.54 | 65.46 | 66.54 | 66.54 | -2.29% | 405 |
| Mar 2, 2026 | 67.52 | 68.10 | 67.52 | 68.10 | 68.10 | -3.27% | 928 |
| Feb 27, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.59% | 374 |
| Feb 26, 2026 | 69.36 | 69.36 | 69.30 | 69.30 | 69.30 | 0.20% | 239 |
| Feb 25, 2026 | 69.46 | 69.56 | 69.16 | 69.16 | 69.16 | -0.23% | 167 |
| Feb 24, 2026 | 69.60 | 69.60 | 69.30 | 69.32 | 69.32 | -1.14% | 316 |
| Feb 23, 2026 | 70.60 | 70.72 | 70.12 | 70.12 | 70.12 | -0.54% | 303 |
| Feb 20, 2026 | 70.10 | 70.50 | 70.10 | 70.50 | 70.50 | 2.32% | 2,716 |
| Feb 19, 2026 | 69.48 | 69.48 | 68.90 | 68.90 | 68.90 | -0.29% | 98 |
| Feb 18, 2026 | 68.76 | 69.12 | 68.76 | 69.10 | 69.10 | 0.47% | 721 |
| Feb 17, 2026 | 68.92 | 69.24 | 68.78 | 68.78 | 68.78 | 0.67% | 2,128 |
| Feb 16, 2026 | 68.50 | 68.50 | 67.84 | 68.32 | 68.32 | 0.74% | 8,548 |
| Feb 13, 2026 | 70.62 | 70.62 | 67.38 | 67.82 | 67.82 | -6.12% | 2,687 |
| Feb 12, 2026 | 71.48 | 72.24 | 70.70 | 72.24 | 72.24 | 5.12% | 645 |
| Feb 11, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.67% | 40 |
| Feb 10, 2026 | 68.76 | 68.84 | 68.26 | 68.26 | 68.26 | -1.24% | 407 |
| Feb 9, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.91% | 125 |
| Feb 6, 2026 | 68.18 | 68.50 | 68.16 | 68.50 | 68.50 | 1.54% | 670 |
| Feb 5, 2026 | 67.80 | 67.80 | 67.46 | 67.46 | 67.46 | -1.09% | 561 |
| Feb 4, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.06% | 146 |
| Feb 3, 2026 | 68.34 | 68.34 | 68.20 | 68.24 | 68.24 | 0.89% | 1,061 |
| Feb 2, 2026 | 66.68 | 67.64 | 66.68 | 67.64 | 67.64 | 2.21% | 4,748 |
| Jan 30, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.42% | - |
| Jan 29, 2026 | 66.18 | 66.58 | 65.90 | 65.90 | 65.90 | -0.21% | 336 |
| Jan 28, 2026 | 65.62 | 66.04 | 65.02 | 66.04 | 66.04 | 1.13% | 754 |
| Jan 27, 2026 | 65.60 | 66.16 | 65.30 | 65.30 | 65.30 | -1.66% | 1,577 |
| Jan 26, 2026 | 65.32 | 66.40 | 65.32 | 66.40 | 66.40 | 2.75% | 471 |
| Jan 23, 2026 | 65.06 | 65.40 | 64.56 | 64.62 | 64.62 | -2.33% | 457 |
| Jan 22, 2026 | 65.42 | 66.16 | 65.42 | 66.16 | 66.16 | 2.35% | 552 |
| Jan 21, 2026 | 64.60 | 64.66 | 64.10 | 64.64 | 64.64 | -0.55% | 179 |
| Jan 20, 2026 | 65.30 | 65.30 | 64.90 | 65.00 | 65.00 | -2.37% | 445 |
| Jan 19, 2026 | 66.50 | 66.58 | 66.46 | 66.58 | 66.58 | 0.06% | 1,658 |
| Jan 16, 2026 | 66.64 | 66.64 | 66.54 | 66.54 | 66.54 | -0.63% | 237 |
| Jan 15, 2026 | 66.42 | 66.96 | 66.42 | 66.96 | 66.96 | 1.15% | 457 |
| Jan 14, 2026 | 65.28 | 66.20 | 65.28 | 66.20 | 66.20 | 0.79% | 406 |
| Jan 13, 2026 | 65.96 | 65.98 | 65.50 | 65.68 | 65.68 | -0.33% | 938 |
| Jan 12, 2026 | 65.90 | 65.90 | 65.44 | 65.90 | 65.90 | 0.67% | 906 |
| Jan 9, 2026 | 66.06 | 66.06 | 65.46 | 65.46 | 65.46 | -1.09% | 241 |
| Jan 8, 2026 | 65.88 | 66.18 | 65.88 | 66.18 | 66.18 | 1.88% | 2,223 |
| Jan 7, 2026 | 66.50 | 66.50 | 64.74 | 64.96 | 64.96 | -2.81% | 3,686 |
| Jan 6, 2026 | 67.42 | 67.42 | 66.84 | 66.84 | 66.84 | -0.09% | 1,122 |
| Jan 5, 2026 | 66.16 | 66.90 | 65.92 | 66.90 | 66.90 | 1.27% | 2,267 |
| Jan 2, 2026 | 65.74 | 66.14 | 65.72 | 66.06 | 66.06 | 0.49% | 2,047 |
| Dec 30, 2025 | 65.60 | 65.78 | 65.58 | 65.74 | 65.74 | 0.67% | 531 |
| Dec 29, 2025 | 65.40 | 65.48 | 65.30 | 65.30 | 65.30 | -0.55% | 671 |
| Dec 23, 2025 | 65.66 | 65.68 | 65.66 | 65.66 | 65.66 | 0.58% | 66 |
| Dec 22, 2025 | 64.88 | 65.28 | 64.88 | 65.28 | 65.28 | 0.03% | 318 |
| Dec 19, 2025 | 64.70 | 65.26 | 64.70 | 65.26 | 65.26 | 1.02% | 901 |
| Dec 18, 2025 | 64.12 | 64.60 | 64.12 | 64.60 | 64.60 | 0.40% | 31 |
| Dec 17, 2025 | 64.50 | 64.70 | 64.34 | 64.34 | 64.34 | 0.09% | 2,225 |
| Dec 16, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.06% | 365 |
| Dec 15, 2025 | 63.58 | 64.32 | 63.56 | 64.32 | 64.32 | 0.75% | 1,038 |
| Dec 12, 2025 | 63.68 | 63.84 | 63.32 | 63.84 | 63.84 | -0.09% | 272 |
| Dec 11, 2025 | 63.56 | 63.90 | 63.56 | 63.90 | 63.90 | 1.43% | 492 |
| Dec 10, 2025 | 63.40 | 63.40 | 63.00 | 63.00 | 63.00 | -1.47% | 535 |
| Dec 9, 2025 | 63.60 | 63.94 | 63.60 | 63.94 | 63.94 | 1.49% | 768 |
| Dec 8, 2025 | 62.54 | 63.10 | 62.54 | 63.00 | 63.00 | 0.74% | 433 |
| Dec 5, 2025 | 63.00 | 63.00 | 62.54 | 62.54 | 62.54 | -0.67% | 396 |
| 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 |