NN Group N.V. NN
EURONEXT · Netherlands · Finance
€76.12-1.90 (-2.44%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €76.12 | -2.44% | €77.40 | €77.68 | €76.02 | 818.67K |
| 2026-09-30 | €78.02 | -1.69% | €79.46 | €79.80 | €77.94 | 663.35K |
| 2026-09-29 | €79.36 | -0.20% | €79.54 | €79.84 | €79.30 | 311.56K |
| 2026-09-28 | €79.52 | -0.55% | €80.50 | €80.52 | €79.38 | 385.16K |
| 2026-09-25 | €79.96 | +1.39% | €79.26 | €80.52 | €79.20 | 413.77K |
| 2026-09-24 | €78.86 | -0.38% | €78.74 | €78.94 | €78.20 | 454.36K |
| 2026-09-23 | €79.16 | -0.85% | €80.24 | €80.30 | €78.80 | 662.86K |
| 2026-09-22 | €79.84 | -1.38% | €81.16 | €81.24 | €79.64 | 578.47K |
| 2026-09-21 | €80.96 | +0.90% | €80.64 | €81.28 | €80.30 | 412.40K |
| 2026-09-18 | €80.24 | -1.06% | €80.90 | €81.02 | €79.80 | 1.10M |
| 2026-09-17 | €81.10 | +1.37% | €80.28 | €81.20 | €80.08 | 621.67K |
| 2026-09-16 | €80.00 | +1.42% | €79.00 | €80.22 | €78.92 | 574.37K |
| 2026-09-15 | €78.88 | +0.56% | €78.32 | €79.34 | €77.94 | 686.62K |
| 2026-09-14 | €78.44 | +0.23% | €78.32 | €79.12 | €78.30 | 545.84K |
| 2026-09-11 | €78.26 | +1.93% | €77.46 | €78.34 | €77.30 | 578.22K |
| 2026-09-10 | €76.78 | +0.52% | €76.58 | €77.52 | €76.58 | 513.12K |
| 2026-09-09 | €76.38 | -3.68% | €77.22 | €77.80 | €76.22 | 1.20M |
| 2026-09-08 | €79.30 | -0.50% | €79.40 | €79.50 | €78.68 | 367.99K |
| 2026-09-07 | €79.70 | -0.72% | €80.00 | €80.34 | €79.58 | 233.69K |
| 2026-09-04 | €80.28 | +0.88% | €79.68 | €80.52 | €79.36 | 546.70K |
| 2026-09-03 | €79.58 | +1.61% | €78.44 | €79.76 | €78.16 | 648.35K |
| 2026-09-02 | €78.32 | +0.28% | €78.04 | €78.64 | €77.70 | 533.47K |
| 2026-09-01 | €78.10 | +0.39% | €78.02 | €78.30 | €77.02 | 466.12K |
| 2026-08-31 | €77.80 | -0.28% | €78.10 | €78.66 | €77.80 | 691.73K |
| 2026-08-28 | €78.02 | +1.01% | €77.58 | €78.02 | €77.54 | 335.65K |
| 2026-08-27 | €77.24 | -0.44% | €77.52 | €77.78 | €76.68 | 449.67K |
| 2026-08-26 | €77.58 | +0.23% | €77.60 | €78.08 | €77.34 | 369.56K |
| 2026-08-25 | €77.40 | +0.83% | €76.78 | €77.80 | €76.78 | 470.16K |
| 2026-08-24 | €76.76 | +1.13% | €75.90 | €76.86 | €75.72 | 421.08K |
| 2026-08-21 | €75.90 | +0.37% | €75.94 | €76.14 | €75.48 | 442.90K |
| 2026-08-20 | €75.62 | -1.95% | €77.00 | €77.10 | €75.36 | 654.62K |
| 2026-08-19 | €77.12 | -1.03% | €78.04 | €78.40 | €76.82 | 567.57K |
| 2026-08-18 | €77.92 | -0.81% | €78.50 | €78.68 | €77.92 | 314.77K |
| 2026-08-17 | €78.56 | -0.25% | €78.52 | €79.14 | €78.38 | 354.41K |
| 2026-08-14 | €78.76 | +0.64% | €78.50 | €78.86 | €78.26 | 428.77K |
| 2026-08-13 | €78.26 | +0.26% | €78.16 | €78.84 | €78.00 | 547.46K |
| 2026-08-12 | €78.06 | +0.15% | €78.24 | €78.48 | €77.50 | 400.42K |
| 2026-08-11 | €77.94 | -1.52% | €79.06 | €79.26 | €77.74 | 643.11K |
| 2026-08-10 | €79.14 | -1.84% | €79.20 | €79.52 | €79.00 | 713.16K |
| 2026-08-07 | €80.62 | -1.06% | €81.84 | €82.30 | €80.54 | 1.01M |
| 2026-08-06 | €81.48 | +0.34% | €82.00 | €83.40 | €81.48 | 931.37K |
| 2026-08-05 | €81.20 | 0.00% | €81.52 | €81.52 | €80.48 | 475.38K |
| 2026-08-04 | €81.20 | -0.20% | €81.34 | €81.70 | €80.76 | 614.49K |
| 2026-08-03 | €81.36 | -0.29% | €81.32 | €81.60 | €80.44 | 547.00K |
| 2026-07-31 | €81.60 | +0.32% | €81.26 | €81.88 | €81.00 | 622.46K |
| 2026-07-30 | €81.34 | +1.50% | €80.02 | €81.54 | €79.84 | 458.67K |
| 2026-07-29 | €80.14 | +0.17% | €80.12 | €80.42 | €79.30 | 340.02K |
| 2026-07-28 | €80.00 | +0.76% | €79.58 | €80.02 | €79.14 | 423.51K |
| 2026-07-27 | €79.40 | -0.60% | €80.06 | €80.22 | €79.40 | 324.84K |
| 2026-07-24 | €79.88 | +0.68% | €79.02 | €80.02 | €78.84 | 285.61K |
| 2026-07-23 | €79.34 | -1.00% | €80.14 | €80.32 | €79.14 | 449.58K |
| 2026-07-22 | €80.14 | +1.19% | €79.44 | €80.52 | €79.20 | 536.36K |
| 2026-07-21 | €79.20 | +0.87% | €78.60 | €79.74 | €78.08 | 517.18K |
| 2026-07-20 | €78.52 | +0.59% | €78.00 | €78.76 | €77.76 | 356.00K |
| 2026-07-17 | €78.06 | +0.08% | €77.88 | €78.30 | €77.48 | 409.37K |
| 2026-07-16 | €78.00 | -0.10% | €78.00 | €78.02 | €77.22 | 360.42K |
| 2026-07-15 | €78.08 | +0.77% | €77.48 | €78.48 | €76.96 | 617.52K |
| 2026-07-14 | €77.48 | +1.81% | €76.10 | €77.48 | €75.90 | 403.59K |
| 2026-07-13 | €76.10 | -0.11% | €76.08 | €76.56 | €76.02 | 335.44K |
| 2026-07-10 | €76.18 | -0.34% | €76.60 | €76.76 | €76.04 | 360.79K |
| 2026-07-09 | €76.44 | +0.26% | €76.64 | €76.92 | €75.66 | 410.88K |
| 2026-07-08 | €76.24 | +0.18% | €75.92 | €76.84 | €75.58 | 660.45K |
| 2026-07-07 | €76.10 | +0.45% | €75.92 | €76.84 | €75.64 | 578.04K |
| 2026-07-06 | €75.76 | -0.24% | €76.06 | €76.22 | €75.32 | 433.88K |
| 2026-07-03 | €75.94 | -0.24% | €76.24 | €76.42 | €75.04 | 523.66K |
| 2026-07-02 | €76.12 | +0.40% | €75.86 | €76.52 | €75.38 | 609.14K |
| 2026-07-01 | €75.82 | -1.10% | €76.56 | €76.56 | €75.44 | 558.43K |
| 2026-06-30 | €76.66 | +0.82% | €76.48 | €77.08 | €76.08 | 652.15K |
| 2026-06-29 | €76.04 | -0.37% | €76.34 | €76.42 | €75.72 | 523.43K |
| 2026-06-26 | €76.32 | -0.29% | €76.50 | €76.88 | €75.92 | 423.88K |
| 2026-06-25 | €76.54 | +0.84% | €75.96 | €77.22 | €75.90 | 690.28K |
| 2026-06-24 | €75.90 | -0.08% | €75.98 | €76.02 | €75.20 | 625.16K |
| 2026-06-23 | €75.96 | -0.42% | €76.06 | €76.16 | €75.52 | 476.17K |
| 2026-06-22 | €76.28 | +1.87% | €74.98 | €76.28 | €74.88 | 669.64K |
| 2026-06-19 | €74.88 | +1.08% | €74.08 | €75.14 | €74.06 | 1.69M |
| 2026-06-18 | €74.08 | -0.30% | €74.40 | €74.76 | €73.88 | 426.50K |
| 2026-06-17 | €74.30 | -0.30% | €74.14 | €74.58 | €73.42 | 522.88K |
| 2026-06-16 | €74.52 | +1.17% | €73.90 | €74.60 | €73.90 | 369.44K |
| 2026-06-15 | €73.66 | +0.52% | €73.84 | €74.00 | €73.08 | 455.61K |
| 2026-06-12 | €73.28 | +1.24% | €73.36 | €73.44 | €72.90 | 444.64K |
| 2026-06-11 | €72.38 | +0.72% | €72.02 | €72.78 | €71.78 | 448.21K |
| 2026-06-10 | €71.86 | +0.56% | €71.94 | €72.00 | €70.94 | 513.35K |
| 2026-06-09 | €71.46 | +0.25% | €71.32 | €72.34 | €71.32 | 478.20K |
| 2026-06-08 | €71.28 | -0.06% | €71.48 | €71.90 | €71.28 | 523.75K |
| 2026-06-05 | €71.32 | +0.17% | €71.24 | €71.60 | €71.02 | 643.86K |
| 2026-06-04 | €71.20 | -0.42% | €71.60 | €71.82 | €70.72 | 703.05K |
| 2026-06-03 | €71.50 | -0.39% | €71.52 | €71.90 | €71.14 | 638.96K |
| 2026-06-02 | €71.78 | +0.14% | €71.66 | €71.82 | €71.00 | 565.01K |
| 2026-06-01 | €71.68 | 0.00% | €71.68 | €71.82 | €70.84 | 570.22K |
| 2026-05-29 | €71.68 | -0.97% | €72.68 | €72.74 | €71.32 | 1.52M |