NN Group N.V. (FRA:2NN)
Germany
· Delayed Price · Currency is EUR 62.76
+0.82 (1.32%)
Last updated: Dec 5, 2025, 2:29 PM CET
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.23% | - |
| Dec 3, 2025 | 63.20 | 63.20 | 62.08 | 62.08 | 62.08 | -1.59% | 185 |
| Dec 2, 2025 | 62.30 | 63.36 | 62.30 | 63.08 | 63.08 | 0.86% | 240 |
| Dec 1, 2025 | 61.88 | 62.54 | 61.88 | 62.54 | 62.54 | 0.26% | 47 |
| Nov 28, 2025 | 62.40 | 62.40 | 62.38 | 62.38 | 62.38 | -0.38% | - |
| Nov 27, 2025 | 62.32 | 62.62 | 62.32 | 62.62 | 62.62 | 0.03% | - |
| Nov 26, 2025 | 60.62 | 62.60 | 60.62 | 62.60 | 62.60 | 3.47% | - |
| Nov 25, 2025 | 60.24 | 60.60 | 60.24 | 60.50 | 60.50 | -0.17% | 310 |
| Nov 24, 2025 | 61.00 | 61.20 | 60.60 | 60.60 | 60.60 | -0.16% | 524 |
| Nov 21, 2025 | 60.10 | 60.78 | 60.10 | 60.70 | 60.70 | 0.30% | 300 |
| Nov 20, 2025 | 60.48 | 60.52 | 60.48 | 60.52 | 60.52 | 0.33% | - |
| Nov 19, 2025 | 60.02 | 60.32 | 60.02 | 60.32 | 60.32 | 0.27% | - |
| Nov 18, 2025 | 59.88 | 60.16 | 59.88 | 60.16 | 60.16 | -0.95% | 83 |
| Nov 17, 2025 | 61.10 | 61.10 | 60.74 | 60.74 | 60.74 | -0.85% | 800 |
| Nov 14, 2025 | 61.72 | 61.72 | 61.26 | 61.26 | 61.26 | -1.16% | - |
| Nov 13, 2025 | 61.36 | 61.98 | 61.36 | 61.98 | 61.98 | 0.45% | - |
| Nov 12, 2025 | 60.06 | 61.92 | 60.06 | 61.70 | 61.70 | 2.36% | 50 |
| Nov 11, 2025 | 60.52 | 60.52 | 60.28 | 60.28 | 60.28 | -1.05% | - |
| Nov 10, 2025 | 60.22 | 60.92 | 60.22 | 60.92 | 60.92 | 1.60% | 426 |
| Nov 7, 2025 | 59.98 | 59.98 | 59.96 | 59.96 | 59.96 | -0.63% | - |
| Nov 6, 2025 | 60.16 | 60.34 | 60.16 | 60.34 | 60.34 | 0.63% | - |
| Nov 5, 2025 | 59.06 | 59.96 | 59.06 | 59.96 | 59.96 | 1.66% | 85 |
| Nov 4, 2025 | 58.72 | 58.98 | 58.72 | 58.98 | 58.98 | -1.14% | 1,000 |
| Nov 3, 2025 | 58.98 | 59.96 | 58.98 | 59.66 | 59.66 | 0.61% | 283 |
| Oct 31, 2025 | 59.24 | 59.30 | 59.24 | 59.30 | 59.30 | -0.57% | - |
| Oct 30, 2025 | 58.84 | 59.64 | 58.84 | 59.64 | 59.64 | 0.88% | - |
| Oct 29, 2025 | 59.42 | 59.42 | 59.12 | 59.12 | 59.12 | -0.97% | - |
| Oct 28, 2025 | 59.24 | 59.70 | 59.24 | 59.70 | 59.70 | 0.07% | - |
| Oct 27, 2025 | 58.84 | 59.66 | 58.84 | 59.66 | 59.66 | 0.51% | - |
| Oct 24, 2025 | 58.78 | 59.36 | 58.78 | 59.36 | 59.36 | 0.85% | - |
| Oct 23, 2025 | 58.34 | 59.26 | 58.34 | 58.86 | 58.86 | 0.58% | 100 |
| Oct 22, 2025 | 58.24 | 58.96 | 58.24 | 58.52 | 58.52 | -0.17% | 105 |
| Oct 21, 2025 | 58.50 | 59.38 | 58.50 | 58.62 | 58.62 | -0.41% | 110 |
| Oct 20, 2025 | 58.90 | 59.26 | 58.86 | 58.86 | 58.86 | -0.37% | 125 |
| Oct 17, 2025 | 59.24 | 59.50 | 58.60 | 59.08 | 59.08 | -1.37% | 352 |
| Oct 16, 2025 | 60.72 | 60.72 | 59.90 | 59.90 | 59.90 | -1.74% | 26 |
| Oct 15, 2025 | 61.46 | 61.46 | 60.96 | 60.96 | 60.96 | -0.49% | 25 |
| Oct 14, 2025 | 60.78 | 61.26 | 60.78 | 61.26 | 61.26 | 0.76% | 91 |
| Oct 13, 2025 | 60.28 | 60.98 | 60.28 | 60.80 | 60.80 | 1.57% | 425 |
| Oct 10, 2025 | 60.12 | 60.60 | 59.86 | 59.86 | 59.86 | -0.20% | 100 |
| Oct 9, 2025 | 59.56 | 60.52 | 59.56 | 59.98 | 59.98 | 0.30% | 158 |
| Oct 8, 2025 | 59.78 | 60.10 | 59.78 | 59.80 | 59.80 | -0.37% | 10 |
| Oct 7, 2025 | 58.64 | 60.02 | 58.64 | 60.02 | 60.02 | 2.18% | 150 |
| Oct 6, 2025 | 60.00 | 60.00 | 58.74 | 58.74 | 58.74 | -0.74% | 832 |
| Oct 3, 2025 | 59.28 | 59.82 | 59.18 | 59.18 | 59.18 | -0.67% | 150 |
| Oct 2, 2025 | 59.64 | 59.90 | 59.58 | 59.58 | 59.58 | -0.40% | 374 |
| Oct 1, 2025 | 59.28 | 60.06 | 59.28 | 59.82 | 59.82 | - | 81 |
| Sep 30, 2025 | 59.28 | 59.82 | 59.28 | 59.82 | 59.82 | 0.91% | 100 |
| Sep 29, 2025 | 59.14 | 59.76 | 59.14 | 59.28 | 59.28 | -0.03% | 235 |
| Sep 26, 2025 | 58.32 | 59.44 | 58.32 | 59.30 | 59.30 | 1.26% | 115 |
| Sep 25, 2025 | 59.22 | 59.22 | 58.56 | 58.56 | 58.56 | -1.41% | 40 |
| Sep 24, 2025 | 58.32 | 59.40 | 58.32 | 59.40 | 59.40 | 1.64% | 6,370 |
| Sep 23, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.61% | - |
| Sep 22, 2025 | 58.32 | 58.80 | 57.98 | 58.80 | 58.80 | 0.55% | 90 |
| Sep 19, 2025 | 57.82 | 58.48 | 57.82 | 58.48 | 58.48 | 1.14% | 50 |
| Sep 18, 2025 | 56.96 | 58.16 | 56.96 | 57.82 | 57.82 | 0.03% | 20 |
| Sep 17, 2025 | 57.50 | 57.80 | 57.36 | 57.80 | 57.80 | 0.10% | 160 |
| Sep 16, 2025 | 58.82 | 58.82 | 57.62 | 57.74 | 57.74 | -2.20% | 115 |
| Sep 15, 2025 | 59.02 | 59.44 | 59.02 | 59.04 | 59.04 | -0.27% | 208 |
| Sep 12, 2025 | 58.54 | 59.20 | 58.54 | 59.20 | 59.20 | 0.51% | 150 |
| Sep 11, 2025 | 58.02 | 58.90 | 58.02 | 58.90 | 58.90 | -0.51% | 20 |
| Sep 10, 2025 | 57.72 | 59.20 | 57.72 | 59.20 | 59.20 | 2.17% | 880 |
| Sep 9, 2025 | 57.62 | 58.38 | 57.62 | 57.94 | 57.94 | - | 460 |
| Sep 8, 2025 | 57.48 | 58.24 | 57.48 | 57.94 | 57.94 | -0.58% | 126 |
| Sep 5, 2025 | 57.72 | 58.28 | 57.72 | 58.28 | 58.28 | 0.69% | 20 |
| Sep 4, 2025 | 57.04 | 57.88 | 57.04 | 57.88 | 57.88 | 1.01% | - |
| Sep 3, 2025 | 57.46 | 57.46 | 56.88 | 57.30 | 57.30 | -0.93% | 70 |
| Sep 2, 2025 | 58.38 | 58.38 | 57.60 | 57.84 | 57.84 | -1.13% | 18 |
| Sep 1, 2025 | 58.72 | 58.96 | 58.46 | 58.50 | 58.50 | -0.81% | 140 |
| Aug 29, 2025 | 57.98 | 58.98 | 57.98 | 58.98 | 58.98 | 1.17% | 100 |
| Aug 28, 2025 | 58.82 | 58.94 | 58.18 | 58.30 | 58.30 | -1.39% | 615 |
| Aug 27, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.50% | - |
| Aug 26, 2025 | 60.32 | 60.32 | 59.42 | 59.42 | 59.42 | -2.21% | - |
| Aug 25, 2025 | 60.80 | 60.80 | 60.76 | 60.76 | 60.76 | -0.59% | - |
| Aug 22, 2025 | 60.68 | 61.12 | 60.68 | 61.12 | 61.12 | 0.03% | - |
| Aug 21, 2025 | 60.90 | 61.72 | 60.90 | 61.10 | 61.10 | -0.03% | 5 |
| Aug 20, 2025 | 60.36 | 61.24 | 60.36 | 61.12 | 61.12 | 0.99% | 46 |
| Aug 19, 2025 | 60.02 | 60.98 | 60.02 | 60.52 | 60.52 | 0.30% | 50 |
| Aug 18, 2025 | 60.32 | 60.70 | 60.32 | 60.34 | 60.34 | -0.49% | 120 |
| Aug 15, 2025 | 60.36 | 61.00 | 60.36 | 60.64 | 60.64 | 0.17% | 50 |
| Aug 14, 2025 | 59.76 | 60.74 | 59.76 | 60.54 | 60.54 | 0.53% | 296 |
| Aug 13, 2025 | 59.94 | 60.42 | 59.94 | 60.22 | 60.22 | 0.03% | 324 |
| Aug 12, 2025 | 59.92 | 60.68 | 59.92 | 60.20 | 60.20 | -4.44% | 100 |
| Aug 11, 2025 | 63.44 | 63.44 | 63.00 | 63.00 | 61.62 | 0.19% | 31 |
| Aug 8, 2025 | 61.02 | 62.88 | 61.02 | 62.88 | 61.50 | 3.42% | 130 |
| Aug 7, 2025 | 60.30 | 60.98 | 60.30 | 60.80 | 59.47 | 0.83% | 162 |
| Aug 6, 2025 | 59.18 | 60.30 | 59.18 | 60.30 | 58.98 | 1.52% | 5 |
| Aug 5, 2025 | 58.68 | 59.40 | 58.68 | 59.40 | 58.10 | 0.85% | 30 |
| Aug 4, 2025 | 57.62 | 58.90 | 57.62 | 58.90 | 57.61 | 1.52% | - |
| Aug 1, 2025 | 58.34 | 58.34 | 57.90 | 58.02 | 56.75 | -1.86% | 110 |
| Jul 31, 2025 | 58.98 | 59.12 | 58.98 | 59.12 | 57.82 | 0.14% | - |
| Jul 30, 2025 | 60.60 | 60.60 | 59.04 | 59.04 | 57.75 | -1.07% | 350 |
| Jul 29, 2025 | 58.18 | 59.68 | 58.18 | 59.68 | 58.37 | 2.58% | 430 |
| Jul 28, 2025 | 58.16 | 58.18 | 58.16 | 58.18 | 56.91 | -0.21% | - |
| Jul 25, 2025 | 57.92 | 58.30 | 57.92 | 58.30 | 57.02 | -0.10% | - |
| Jul 24, 2025 | 58.16 | 58.48 | 58.16 | 58.36 | 57.08 | -0.07% | 830 |
| Jul 23, 2025 | 57.84 | 58.40 | 57.70 | 58.40 | 57.12 | 1.67% | 436 |
| Jul 22, 2025 | 57.16 | 57.44 | 57.16 | 57.44 | 56.18 | -0.35% | - |
| Jul 21, 2025 | 57.14 | 57.78 | 57.14 | 57.64 | 56.38 | -0.07% | - |
| Jul 18, 2025 | 57.12 | 57.68 | 57.12 | 57.68 | 56.42 | 0.63% | 69 |