NN Group N.V. (VIE:NN)
Austria
· Delayed Price · Currency is EUR 74.02
+0.82 (1.12%)
Last updated: Apr 28, 2026, 3:30 PM CET
NN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.56 | 74.36 | 73.56 | 74.02 | 74.02 | 1.12% | - |
| Apr 27, 2026 | 72.82 | 73.36 | 72.82 | 73.20 | 73.20 | 0.30% | - |
| Apr 24, 2026 | 73.10 | 73.10 | 72.80 | 72.98 | 72.98 | -0.49% | - |
| Apr 23, 2026 | 72.62 | 73.34 | 72.62 | 73.34 | 73.34 | -1.03% | - |
| Apr 22, 2026 | 73.76 | 74.10 | 73.76 | 74.10 | 74.10 | 0.43% | - |
| Apr 21, 2026 | 73.10 | 73.84 | 73.10 | 73.78 | 73.78 | 0.96% | - |
| Apr 20, 2026 | 73.22 | 73.24 | 73.08 | 73.08 | 73.08 | -0.52% | - |
| Apr 17, 2026 | 72.88 | 73.46 | 72.84 | 73.46 | 73.46 | 0.14% | 10 |
| Apr 16, 2026 | 73.06 | 73.36 | 73.00 | 73.36 | 73.36 | 0.47% | - |
| Apr 15, 2026 | 72.96 | 73.02 | 72.30 | 73.02 | 73.02 | 0.77% | - |
| Apr 14, 2026 | 72.60 | 72.60 | 72.14 | 72.46 | 72.46 | 1.29% | - |
| Apr 13, 2026 | 71.04 | 71.54 | 71.04 | 71.54 | 71.54 | -0.03% | - |
| Apr 10, 2026 | 71.20 | 71.62 | 71.18 | 71.56 | 71.56 | 0.87% | - |
| Apr 9, 2026 | 71.16 | 71.16 | 70.94 | 70.94 | 70.94 | -0.39% | - |
| Apr 8, 2026 | 71.26 | 71.26 | 70.82 | 71.22 | 71.22 | 1.89% | - |
| Apr 7, 2026 | 69.90 | 70.32 | 69.90 | 69.90 | 69.90 | 1.75% | - |
| Apr 2, 2026 | 68.76 | 69.06 | 68.70 | 68.70 | 68.70 | -1.04% | - |
| Apr 1, 2026 | 68.78 | 69.42 | 68.78 | 69.42 | 69.42 | 3.15% | 152 |
| Mar 31, 2026 | 66.82 | 67.30 | 66.82 | 67.30 | 67.30 | 2.22% | - |
| Mar 30, 2026 | 65.72 | 65.84 | 65.56 | 65.84 | 65.84 | -0.12% | - |
| Mar 27, 2026 | 66.28 | 66.28 | 65.48 | 65.92 | 65.92 | -0.69% | - |
| Mar 26, 2026 | 66.36 | 66.38 | 66.06 | 66.38 | 66.38 | -0.66% | - |
| Mar 25, 2026 | 66.84 | 67.12 | 66.80 | 66.82 | 66.82 | 2.08% | - |
| Mar 24, 2026 | 66.16 | 66.16 | 65.46 | 65.46 | 65.46 | -1.48% | - |
| Mar 23, 2026 | 63.84 | 66.44 | 63.50 | 66.44 | 66.44 | 0.70% | 168 |
| Mar 20, 2026 | 67.04 | 67.04 | 65.98 | 65.98 | 65.98 | -0.42% | - |
| Mar 19, 2026 | 67.18 | 67.18 | 66.26 | 66.26 | 66.26 | -2.24% | - |
| Mar 18, 2026 | 67.76 | 68.34 | 67.76 | 67.78 | 67.78 | 0.77% | - |
| Mar 17, 2026 | 66.12 | 67.26 | 66.12 | 67.26 | 67.26 | 0.96% | - |
| Mar 16, 2026 | 65.88 | 66.62 | 65.88 | 66.62 | 66.62 | -0.09% | - |
| Mar 13, 2026 | 66.08 | 66.68 | 66.08 | 66.68 | 66.68 | -0.21% | - |
| Mar 12, 2026 | 66.58 | 66.82 | 66.58 | 66.82 | 66.82 | -0.03% | - |
| Mar 11, 2026 | 66.26 | 66.84 | 66.26 | 66.84 | 66.84 | -0.06% | - |
| Mar 10, 2026 | 66.76 | 66.90 | 66.76 | 66.88 | 66.88 | 2.83% | - |
| Mar 9, 2026 | 63.90 | 65.04 | 63.90 | 65.04 | 65.04 | -0.34% | 459 |
| 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% | - |