NN Group N.V. (VIE:NN)
Austria
· Delayed Price · Currency is EUR 62.82
+0.16 (0.26%)
At close: Dec 5, 2025
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 60.30 | 60.80 | 60.22 | 60.38 | 60.38 | 0.40% | - |
| Oct 9, 2025 | 60.00 | 60.48 | 60.00 | 60.14 | 60.14 | 0.27% | 100 |
| Oct 8, 2025 | 60.16 | 60.16 | 59.92 | 59.98 | 59.98 | -0.07% | 15 |
| Oct 7, 2025 | 59.32 | 60.02 | 59.32 | 60.02 | 60.02 | 2.39% | - |
| Oct 6, 2025 | 58.78 | 58.78 | 58.10 | 58.62 | 58.62 | -0.98% | 82 |
| Oct 3, 2025 | 59.54 | 59.54 | 59.20 | 59.20 | 59.20 | -0.54% | - |
| Oct 2, 2025 | 59.98 | 59.98 | 59.52 | 59.52 | 59.52 | -0.50% | 200 |
| Oct 1, 2025 | 59.68 | 59.82 | 59.42 | 59.82 | 59.82 | 0.17% | - |
| Sep 30, 2025 | 59.60 | 59.72 | 59.52 | 59.72 | 59.72 | 0.54% | - |
| Sep 29, 2025 | 59.62 | 59.62 | 59.40 | 59.40 | 59.40 | -0.10% | - |
| Sep 26, 2025 | 59.32 | 59.46 | 59.24 | 59.46 | 59.46 | 0.99% | - |
| Sep 25, 2025 | 58.96 | 58.96 | 58.88 | 58.88 | 58.88 | -0.34% | - |
| Sep 24, 2025 | 58.82 | 59.28 | 58.82 | 59.08 | 59.08 | 0.14% | - |
| Sep 23, 2025 | 58.94 | 59.00 | 58.94 | 59.00 | 59.00 | 0.65% | - |
| Sep 22, 2025 | 58.38 | 58.62 | 58.18 | 58.62 | 58.62 | 0.34% | - |
| Sep 19, 2025 | 58.20 | 58.48 | 58.20 | 58.42 | 58.42 | 0.97% | - |
| Sep 18, 2025 | 57.70 | 57.86 | 57.42 | 57.86 | 57.86 | 0.63% | - |
| Sep 17, 2025 | 57.44 | 57.54 | 57.24 | 57.50 | 57.50 | -0.52% | - |
| Sep 16, 2025 | 58.48 | 58.48 | 57.80 | 57.80 | 57.80 | -2.60% | - |
| Sep 15, 2025 | 59.48 | 59.48 | 59.28 | 59.34 | 59.34 | 0.58% | - |
| Sep 12, 2025 | 59.08 | 59.08 | 59.00 | 59.00 | 59.00 | 0.31% | - |
| Sep 11, 2025 | 58.62 | 59.16 | 58.62 | 58.82 | 58.82 | 0.79% | 20 |
| Sep 10, 2025 | 58.44 | 58.50 | 58.36 | 58.36 | 58.36 | 0.31% | - |
| Sep 9, 2025 | 58.44 | 58.44 | 58.18 | 58.18 | 58.18 | 0.24% | - |
| Sep 8, 2025 | 57.94 | 58.18 | 57.94 | 58.04 | 58.04 | -0.21% | - |
| Sep 5, 2025 | 58.38 | 58.38 | 58.16 | 58.16 | 58.16 | 0.03% | - |
| Sep 4, 2025 | 57.54 | 58.14 | 57.48 | 58.14 | 58.14 | 1.96% | - |
| Sep 3, 2025 | 57.14 | 57.14 | 56.78 | 57.02 | 57.02 | -0.97% | - |
| Sep 2, 2025 | 58.46 | 58.46 | 57.58 | 57.58 | 57.58 | -1.54% | - |
| Sep 1, 2025 | 58.82 | 58.82 | 58.48 | 58.48 | 58.48 | -0.37% | - |
| Aug 29, 2025 | 58.72 | 58.76 | 58.42 | 58.70 | 58.70 | 0.27% | 134 |
| Aug 28, 2025 | 59.30 | 59.30 | 58.26 | 58.54 | 58.54 | -0.75% | - |
| Aug 27, 2025 | 59.74 | 59.74 | 58.94 | 58.98 | 58.98 | -0.54% | - |
| Aug 26, 2025 | 60.14 | 60.14 | 59.14 | 59.30 | 59.30 | -3.29% | - |
| Aug 25, 2025 | 61.10 | 61.36 | 61.10 | 61.32 | 61.32 | -0.26% | - |
| Aug 22, 2025 | 61.48 | 61.48 | 61.32 | 61.48 | 61.48 | 0.36% | 80 |
| Aug 21, 2025 | 61.56 | 61.60 | 61.22 | 61.26 | 61.26 | 0.33% | - |
| Aug 20, 2025 | 60.82 | 61.08 | 60.76 | 61.06 | 61.06 | 0.30% | - |
| Aug 19, 2025 | 60.28 | 60.88 | 60.28 | 60.88 | 60.88 | 0.89% | 300 |
| Aug 18, 2025 | 60.36 | 60.48 | 60.34 | 60.34 | 60.34 | -1.02% | 8 |
| Aug 15, 2025 | 60.74 | 60.96 | 60.74 | 60.96 | 60.96 | 0.83% | - |
| Aug 14, 2025 | 60.42 | 60.46 | 60.40 | 60.46 | 60.46 | 0.47% | - |
| Aug 13, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -0.30% | - |
| Aug 12, 2025 | 60.76 | 60.76 | 60.36 | 60.36 | 60.36 | -2.74% | - |
| Aug 11, 2025 | 61.82 | 62.06 | 61.82 | 62.06 | 60.68 | -0.64% | - |
| Aug 8, 2025 | 61.46 | 63.06 | 61.46 | 62.46 | 61.07 | 2.49% | - |
| Aug 7, 2025 | 60.82 | 61.22 | 60.80 | 60.94 | 59.58 | 1.09% | - |
| Aug 6, 2025 | 59.60 | 60.30 | 59.60 | 60.28 | 58.94 | 1.38% | - |
| Aug 5, 2025 | 59.14 | 59.54 | 59.14 | 59.46 | 58.14 | 0.61% | - |
| Aug 4, 2025 | 58.58 | 59.10 | 58.58 | 59.10 | 57.79 | 2.07% | - |
| Aug 1, 2025 | 58.70 | 58.70 | 57.90 | 57.90 | 56.61 | -1.86% | 150 |
| Jul 31, 2025 | 59.30 | 59.40 | 59.00 | 59.00 | 57.69 | -0.44% | 100 |
| Jul 30, 2025 | 59.28 | 59.28 | 59.14 | 59.26 | 57.94 | 0.34% | - |
| Jul 29, 2025 | 58.54 | 59.06 | 58.54 | 59.06 | 57.75 | 1.10% | 125 |
| Jul 28, 2025 | 58.60 | 58.60 | 58.42 | 58.42 | 57.12 | 0.72% | 65 |
| Jul 25, 2025 | 58.28 | 58.28 | 58.00 | 58.00 | 56.71 | -0.72% | - |
| Jul 24, 2025 | 58.78 | 58.78 | 58.42 | 58.42 | 57.12 | 1.18% | - |
| Jul 23, 2025 | 57.86 | 57.88 | 57.74 | 57.74 | 56.46 | 0.38% | - |
| Jul 22, 2025 | 57.92 | 57.92 | 57.52 | 57.52 | 56.24 | -0.55% | - |
| Jul 21, 2025 | 57.88 | 57.90 | 57.78 | 57.84 | 56.55 | 0.31% | 20 |