NN, Inc. (FRA:NN2)
Germany
· Delayed Price · Currency is EUR 1.030
+0.020 (1.98%)
At close: Dec 4, 2025
NN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Dec 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Dec 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Nov 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.04% | - |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.66% | - |
| Nov 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Nov 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Nov 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -11.36% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.32% | - |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Nov 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Nov 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.03% | - |
| Nov 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Nov 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | - |
| Oct 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Oct 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -9.03% | - |
| Oct 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.73% | - |
| Oct 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | - |
| Oct 27, 2025 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 14.09% | 108 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Oct 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.59% | - |
| Oct 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Oct 20, 2025 | 1.51 | 1.67 | 1.51 | 1.67 | 1.67 | 12.84% | 2,300 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Oct 16, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 2,160 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Oct 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Oct 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Oct 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.00% | - |
| Oct 8, 2025 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 5.42% | 3,501 |
| Oct 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Oct 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Oct 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.22% | - |
| Oct 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Oct 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Sep 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Sep 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Sep 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | - |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Sep 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.30% | - |
| Sep 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Sep 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Sep 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Sep 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Sep 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Sep 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Sep 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Sep 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | - |
| Sep 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 7.92% | - |
| Sep 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Sep 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -7.89% | - |
| Sep 2, 2025 | 2.12 | 2.28 | 2.12 | 2.28 | 2.28 | 8.57% | 2,160 |
| Sep 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | - |
| Aug 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | - |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Aug 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | - |
| Aug 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Aug 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Aug 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Aug 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | - |
| Aug 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Aug 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Aug 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 10.50% | - |
| Aug 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | - |
| Aug 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | - |
| Aug 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Aug 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Aug 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 9.47% | - |
| Aug 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Aug 1, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -5.11% | 100 |
| Jul 31, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 4.14% | 1,000 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.63% | - |
| Jul 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Jul 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.30% | - |
| Jul 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 7.51% | - |
| Jul 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Jul 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |