NN Group N.V. (VIE:NN)
Austria
· Delayed Price · Currency is EUR 65.04
-0.22 (-0.34%)
Last updated: Mar 9, 2026, 3:30 PM CET
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.74 | 66.74 | 65.26 | 65.26 | 65.26 | -1.86% | - |
| Mar 5, 2026 | 67.28 | 67.52 | 66.50 | 66.50 | 66.50 | -1.10% | - |
| Mar 4, 2026 | 66.34 | 67.24 | 66.34 | 67.24 | 67.24 | 2.03% | - |
| Mar 3, 2026 | 66.72 | 66.72 | 65.90 | 65.90 | 65.90 | -2.77% | 306 |
| Mar 2, 2026 | 67.46 | 67.88 | 67.28 | 67.78 | 67.78 | -2.59% | 865 |
| Feb 27, 2026 | 70.42 | 70.42 | 69.58 | 69.58 | 69.58 | -1.81% | - |
| Feb 26, 2026 | 69.36 | 70.86 | 69.36 | 70.86 | 70.86 | 2.64% | 35 |
| Feb 25, 2026 | 69.84 | 69.84 | 69.04 | 69.04 | 69.04 | -0.26% | 6 |
| Feb 24, 2026 | 69.58 | 69.58 | 69.22 | 69.22 | 69.22 | -1.95% | - |
| Feb 23, 2026 | 70.34 | 70.74 | 70.34 | 70.60 | 70.60 | 0.40% | - |
| Feb 20, 2026 | 69.54 | 70.32 | 69.54 | 70.32 | 70.32 | 0.92% | - |
| Feb 19, 2026 | 69.26 | 69.82 | 69.26 | 69.68 | 69.68 | 0.99% | - |
| Feb 18, 2026 | 68.82 | 69.00 | 68.76 | 69.00 | 69.00 | 0.29% | - |
| Feb 17, 2026 | 68.46 | 68.88 | 68.46 | 68.80 | 68.80 | 1.33% | 80 |
| Feb 16, 2026 | 68.42 | 68.44 | 67.90 | 67.90 | 67.90 | 0.89% | - |
| Feb 13, 2026 | 70.52 | 70.52 | 67.30 | 67.30 | 67.30 | -4.02% | - |
| Feb 12, 2026 | 71.08 | 71.94 | 70.12 | 70.12 | 70.12 | 0.78% | - |
| Feb 11, 2026 | 68.50 | 69.58 | 68.32 | 69.58 | 69.58 | 1.16% | - |
| Feb 10, 2026 | 68.62 | 68.94 | 68.62 | 68.78 | 68.78 | 0.06% | - |
| Feb 9, 2026 | 69.04 | 69.04 | 68.74 | 68.74 | 68.74 | 0.64% | - |
| Feb 6, 2026 | 67.60 | 68.30 | 67.60 | 68.30 | 68.30 | 0.59% | - |
| Feb 5, 2026 | 67.76 | 67.90 | 67.72 | 67.90 | 67.90 | -0.70% | 279 |
| Feb 4, 2026 | 68.42 | 68.42 | 68.16 | 68.38 | 68.38 | 0.47% | - |
| Feb 3, 2026 | 68.34 | 68.34 | 68.06 | 68.06 | 68.06 | 0.71% | - |
| Feb 2, 2026 | 66.78 | 67.58 | 66.78 | 67.58 | 67.58 | 1.26% | - |
| Jan 30, 2026 | 66.40 | 66.74 | 66.40 | 66.74 | 66.74 | 0.15% | - |
| Jan 29, 2026 | 66.30 | 66.64 | 66.30 | 66.64 | 66.64 | 1.43% | - |
| Jan 28, 2026 | 65.42 | 65.70 | 65.14 | 65.70 | 65.70 | -0.51% | - |
| Jan 27, 2026 | 65.38 | 66.10 | 65.38 | 66.04 | 66.04 | 0.98% | - |
| Jan 26, 2026 | 65.28 | 65.40 | 65.12 | 65.40 | 65.40 | 1.27% | - |
| Jan 23, 2026 | 65.02 | 65.30 | 64.58 | 64.58 | 64.58 | -1.46% | - |
| Jan 22, 2026 | 65.40 | 65.54 | 65.32 | 65.54 | 65.54 | 1.36% | - |
| Jan 21, 2026 | 64.76 | 64.76 | 64.38 | 64.66 | 64.66 | -0.22% | 153 |
| Jan 20, 2026 | 66.14 | 66.14 | 64.80 | 64.80 | 64.80 | -2.76% | - |
| Jan 19, 2026 | 66.04 | 66.64 | 65.82 | 66.64 | 66.64 | 0.54% | 30 |
| Jan 16, 2026 | 66.82 | 66.82 | 66.28 | 66.28 | 66.28 | -1.05% | - |
| Jan 15, 2026 | 66.30 | 66.98 | 66.30 | 66.98 | 66.98 | 2.17% | - |
| Jan 14, 2026 | 65.38 | 65.58 | 65.38 | 65.56 | 65.56 | -0.36% | - |
| Jan 13, 2026 | 66.00 | 66.00 | 65.80 | 65.80 | 65.80 | 0.49% | - |
| Jan 12, 2026 | 65.18 | 65.88 | 65.18 | 65.48 | 65.48 | -0.09% | - |
| Jan 9, 2026 | 66.16 | 66.16 | 65.54 | 65.54 | 65.54 | -0.67% | - |
| Jan 8, 2026 | 65.74 | 66.08 | 65.64 | 65.98 | 65.98 | 2.10% | - |
| Jan 7, 2026 | 66.52 | 66.52 | 64.62 | 64.62 | 64.62 | -3.64% | - |
| Jan 6, 2026 | 67.56 | 67.56 | 66.70 | 67.06 | 67.06 | 0.96% | - |
| Jan 5, 2026 | 66.06 | 66.42 | 66.06 | 66.42 | 66.42 | 0.15% | - |
| Jan 2, 2026 | 65.80 | 66.32 | 65.80 | 66.32 | 66.32 | 0.91% | 1 |
| Dec 30, 2025 | 65.22 | 65.72 | 65.22 | 65.72 | 65.72 | 0.12% | 6 |
| Dec 29, 2025 | 65.88 | 65.88 | 65.36 | 65.64 | 65.64 | 0.18% | 1 |
| Dec 23, 2025 | 65.54 | 65.56 | 65.52 | 65.52 | 65.52 | 0.65% | - |
| Dec 22, 2025 | 64.76 | 65.10 | 64.76 | 65.10 | 65.10 | 0.59% | - |
| Dec 19, 2025 | 64.78 | 64.80 | 64.72 | 64.72 | 64.72 | 0.56% | - |
| Dec 18, 2025 | 64.08 | 64.36 | 64.08 | 64.36 | 64.36 | -0.65% | - |
| Dec 17, 2025 | 64.50 | 64.78 | 64.50 | 64.78 | 64.78 | 0.84% | 5 |
| Dec 16, 2025 | 64.14 | 64.28 | 64.14 | 64.24 | 64.24 | 0.53% | - |
| Dec 15, 2025 | 63.46 | 63.90 | 63.46 | 63.90 | 63.90 | 0.41% | - |
| Dec 12, 2025 | 63.70 | 63.70 | 63.62 | 63.64 | 63.64 | 0.22% | - |
| Dec 11, 2025 | 63.18 | 63.50 | 63.18 | 63.50 | 63.50 | 0.44% | - |
| Dec 10, 2025 | 63.38 | 63.38 | 63.08 | 63.22 | 63.22 | -0.72% | - |
| Dec 9, 2025 | 63.30 | 63.68 | 63.30 | 63.68 | 63.68 | 1.05% | - |
| Dec 8, 2025 | 62.52 | 63.20 | 62.52 | 63.02 | 63.02 | 0.32% | - |
| Dec 5, 2025 | 62.86 | 62.88 | 62.64 | 62.82 | 62.82 | 0.26% | - |
| Dec 4, 2025 | 62.14 | 62.66 | 62.14 | 62.66 | 62.66 | 1.06% | - |
| Dec 3, 2025 | 62.70 | 62.70 | 62.00 | 62.00 | 62.00 | -1.90% | 100 |
| Dec 2, 2025 | 62.84 | 63.20 | 62.84 | 63.20 | 63.20 | 1.38% | - |
| Dec 1, 2025 | 62.28 | 62.34 | 62.08 | 62.34 | 62.34 | 0.03% | - |
| Nov 28, 2025 | 62.38 | 62.38 | 62.26 | 62.32 | 62.32 | -0.13% | - |
| Nov 27, 2025 | 62.34 | 62.40 | 62.28 | 62.40 | 62.40 | 0.35% | - |
| Nov 26, 2025 | 61.26 | 62.18 | 61.26 | 62.18 | 62.18 | 1.77% | - |
| Nov 25, 2025 | 60.58 | 61.10 | 60.56 | 61.10 | 61.10 | 0.66% | - |
| Nov 24, 2025 | 60.92 | 60.92 | 60.50 | 60.70 | 60.70 | -0.30% | - |
| Nov 21, 2025 | 60.40 | 60.88 | 60.40 | 60.88 | 60.88 | -0.20% | - |
| Nov 20, 2025 | 60.74 | 61.00 | 60.74 | 61.00 | 61.00 | 1.13% | - |
| Nov 19, 2025 | 60.08 | 60.32 | 59.86 | 60.32 | 60.32 | 0.84% | - |
| Nov 18, 2025 | 60.48 | 60.48 | 59.60 | 59.82 | 59.82 | -2.29% | 507 |
| Nov 17, 2025 | 61.56 | 61.56 | 61.22 | 61.22 | 61.22 | 0.10% | - |
| Nov 14, 2025 | 62.00 | 62.00 | 61.06 | 61.16 | 61.16 | -1.77% | - |
| Nov 13, 2025 | 62.14 | 62.38 | 62.14 | 62.26 | 62.26 | 1.17% | - |
| Nov 12, 2025 | 61.24 | 61.54 | 61.24 | 61.54 | 61.54 | 1.58% | - |
| Nov 11, 2025 | 60.68 | 60.68 | 60.38 | 60.58 | 60.58 | -0.03% | - |
| Nov 10, 2025 | 60.82 | 60.86 | 60.60 | 60.60 | 60.60 | 1.71% | - |
| Nov 7, 2025 | 60.34 | 60.34 | 59.58 | 59.58 | 59.58 | -1.13% | - |
| Nov 6, 2025 | 60.50 | 60.50 | 60.06 | 60.26 | 60.26 | 0.20% | - |
| Nov 5, 2025 | 59.78 | 60.14 | 59.78 | 60.14 | 60.14 | 0.84% | - |
| Nov 4, 2025 | 59.18 | 59.64 | 59.12 | 59.64 | 59.64 | -0.13% | - |
| Nov 3, 2025 | 59.44 | 59.84 | 59.44 | 59.72 | 59.72 | 0.95% | - |
| Oct 31, 2025 | 59.56 | 59.56 | 59.16 | 59.16 | 59.16 | -0.74% | - |
| Oct 30, 2025 | 59.46 | 59.60 | 59.42 | 59.60 | 59.60 | 0.57% | - |
| Oct 29, 2025 | 59.86 | 59.86 | 59.26 | 59.26 | 59.26 | -0.67% | - |
| Oct 28, 2025 | 59.74 | 59.74 | 59.36 | 59.66 | 59.66 | -0.33% | - |
| Oct 27, 2025 | 59.18 | 59.86 | 59.18 | 59.86 | 59.86 | 0.77% | - |
| Oct 24, 2025 | 58.96 | 59.40 | 58.96 | 59.40 | 59.40 | 0.20% | - |
| Oct 23, 2025 | 58.86 | 59.28 | 58.72 | 59.28 | 59.28 | 0.99% | - |
| Oct 22, 2025 | 59.14 | 59.14 | 58.60 | 58.70 | 58.70 | -0.64% | - |
| Oct 21, 2025 | 59.36 | 59.36 | 59.04 | 59.08 | 59.08 | -0.30% | - |
| Oct 20, 2025 | 59.10 | 59.26 | 58.92 | 59.26 | 59.26 | 0.30% | 8 |
| Oct 17, 2025 | 58.30 | 59.08 | 58.30 | 59.08 | 59.08 | -1.57% | - |
| Oct 16, 2025 | 60.64 | 60.76 | 60.02 | 60.02 | 60.02 | -1.99% | - |
| Oct 15, 2025 | 61.34 | 61.34 | 60.86 | 61.24 | 61.24 | -0.13% | - |
| Oct 14, 2025 | 60.36 | 61.32 | 60.36 | 61.32 | 61.32 | 1.39% | - |
| Oct 13, 2025 | 60.48 | 60.76 | 60.48 | 60.48 | 60.48 | 0.17% | 9 |