NN Group N.V. NNGRY
44.85 USD +0.02 (+0.05%)
Regular-session close
44.90 Day range 45.01
34.50 52-week range 48.79
- YTD
- +16.55%
- 1 year
- +24.03%
NNGRY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.01 | 45.01 | 44.90 | 44.91 | +0.08 | +0.18% | 3,046 |
| Nov 12, 2026 | 45.10 | 45.11 | 44.75 | 44.83 | -0.29 | -0.64% | 30,600 |
| Nov 11, 2026 | 45.05 | 45.13 | 44.89 | 45.12 | -0.20 | -0.44% | 20,700 |
| Nov 10, 2026 | 45.34 | 45.37 | 45.02 | 45.32 | +0.02 | +0.04% | 37,400 |
| Nov 9, 2026 | 44.90 | 45.37 | 44.77 | 45.30 | +1.37 | +3.12% | 46,700 |
| Nov 6, 2026 | 43.92 | 44.22 | 43.91 | 43.93 | -1.07 | -2.38% | 33,500 |
| Nov 5, 2026 | 45.48 | 45.56 | 45.00 | 45.00 | -0.33 | -0.73% | 23,800 |
| Nov 4, 2026 | 45.22 | 45.35 | 45.00 | 45.33 | +2.08 | +4.81% | 25,700 |
| Nov 3, 2026 | 43.42 | 43.52 | 43.22 | 43.25 | -0.17 | -0.39% | 35,900 |
| Nov 2, 2026 | 43.44 | 43.72 | 43.42 | 43.42 | +0.07 | +0.16% | 53,700 |
| Oct 30, 2026 | 43.57 | 43.57 | 43.20 | 43.35 | -0.41 | -0.94% | 46,100 |
| Oct 29, 2026 | 43.78 | 43.93 | 43.67 | 43.76 | +0.47 | +1.09% | 62,100 |
| Oct 28, 2026 | 43.22 | 43.49 | 43.04 | 43.29 | -0.02 | -0.05% | 49,800 |
| Oct 27, 2026 | 43.14 | 43.37 | 42.99 | 43.31 | +0.43 | +1.00% | 37,800 |
| Oct 26, 2026 | 42.94 | 43.13 | 42.81 | 42.88 | +0.27 | +0.63% | 77,500 |
| Oct 23, 2026 | 42.19 | 42.76 | 42.18 | 42.61 | +0.12 | +0.28% | 48,300 |
| Oct 22, 2026 | 42.60 | 42.78 | 42.38 | 42.49 | -0.53 | -1.23% | 41,700 |
| Oct 21, 2026 | 43.14 | 43.16 | 42.96 | 43.02 | +0.21 | +0.49% | 28,900 |
| Oct 20, 2026 | 42.65 | 43.01 | 42.65 | 42.81 | +0.48 | +1.13% | 34,400 |
| Oct 19, 2026 | 42.25 | 42.47 | 42.21 | 42.33 | -0.41 | -0.96% | 52,500 |
| Oct 16, 2026 | 42.94 | 43.10 | 42.59 | 42.74 | +0.22 | +0.52% | 61,800 |
| Oct 15, 2026 | 42.79 | 42.80 | 42.33 | 42.52 | +0.14 | +0.33% | 43,500 |
| Oct 14, 2026 | 42.17 | 42.40 | 42.07 | 42.38 | -0.23 | -0.54% | 42,800 |
| Oct 13, 2026 | 42.63 | 42.66 | 42.28 | 42.61 | +0.23 | +0.54% | 51,400 |
| Oct 12, 2026 | 42.45 | 42.51 | 42.22 | 42.38 | +0.20 | +0.47% | 44,700 |
| Oct 9, 2026 | 42.42 | 42.49 | 42.06 | 42.18 | -0.33 | -0.78% | 42,100 |
| Oct 8, 2026 | 42.59 | 42.72 | 42.08 | 42.51 | -0.02 | -0.05% | 35,000 |
| Oct 7, 2026 | 42.60 | 42.78 | 42.51 | 42.53 | -0.93 | -2.14% | 28,100 |
| Oct 6, 2026 | 43.78 | 43.79 | 43.39 | 43.46 | +0.31 | +0.72% | 67,700 |
| Oct 5, 2026 | 43.20 | 43.26 | 43.02 | 43.15 | -0.13 | -0.30% | 30,200 |
| Oct 2, 2026 | 42.96 | 43.28 | 42.96 | 43.28 | +0.43 | +1.00% | 37,100 |
| Oct 1, 2026 | 43.27 | 43.29 | 42.55 | 42.85 | -1.25 | -2.83% | 44,400 |
| Sep 30, 2026 | 44.32 | 44.49 | 44.05 | 44.10 | -0.86 | -1.91% | 27,700 |
| Sep 29, 2026 | 45.07 | 45.08 | 44.81 | 44.96 | -0.27 | -0.60% | 21,700 |
| Sep 28, 2026 | 45.38 | 45.52 | 45.13 | 45.23 | -0.33 | -0.72% | 31,600 |
| Sep 25, 2026 | 45.60 | 45.81 | 45.41 | 45.56 | +0.57 | +1.27% | 49,200 |
| Sep 24, 2026 | 44.71 | 45.11 | 44.58 | 44.99 | +0.06 | +0.13% | 29,700 |
| Sep 23, 2026 | 44.97 | 45.16 | 44.77 | 44.93 | -0.97 | -2.11% | 38,900 |
| Sep 22, 2026 | 46.33 | 46.33 | 45.55 | 45.90 | -0.54 | -1.16% | 20,100 |
| Sep 21, 2026 | 46.53 | 46.54 | 46.37 | 46.44 | +0.39 | +0.85% | 17,700 |
| Sep 18, 2026 | 45.80 | 46.05 | 45.73 | 46.05 | -0.39 | -0.84% | 34,500 |
| Sep 17, 2026 | 46.38 | 46.57 | 46.33 | 46.44 | +0.79 | +1.73% | 26,400 |
| Sep 16, 2026 | 45.97 | 46.19 | 45.62 | 45.65 | +0.12 | +0.26% | 28,200 |
| Sep 15, 2026 | 45.68 | 45.68 | 45.35 | 45.53 | +0.10 | +0.22% | 24,600 |
| Sep 14, 2026 | 45.45 | 45.56 | 45.25 | 45.43 | 0.00 | 0.00% | 21,900 |
| Sep 11, 2026 | 45.26 | 45.46 | 45.13 | 45.43 | +0.92 | +2.07% | 26,200 |
| Sep 10, 2026 | 44.90 | 44.99 | 44.45 | 44.51 | +0.15 | +0.34% | 31,000 |
| Sep 9, 2026 | 44.66 | 44.76 | 44.30 | 44.36 | -1.68 | -3.65% | 17,400 |
| Sep 8, 2026 | 45.94 | 46.21 | 45.87 | 46.04 | -0.45 | -0.97% | 18,600 |
| Sep 4, 2026 | 46.68 | 46.68 | 46.34 | 46.49 | +0.16 | +0.35% | 31,800 |
| Sep 3, 2026 | 46.19 | 46.49 | 46.03 | 46.33 | +1.01 | +2.23% | 21,800 |
| Sep 2, 2026 | 45.25 | 45.45 | 45.10 | 45.32 | +0.15 | +0.33% | 23,500 |
| Sep 1, 2026 | 45.06 | 45.48 | 44.85 | 45.17 | -0.01 | -0.02% | 27,600 |
| Aug 31, 2026 | 45.57 | 45.57 | 45.12 | 45.18 | +0.13 | +0.29% | 45,300 |
| Aug 28, 2026 | 45.28 | 45.39 | 44.98 | 45.05 | +0.21 | +0.47% | 59,500 |
| Aug 27, 2026 | 44.95 | 45.08 | 44.70 | 44.84 | -0.35 | -0.77% | 19,100 |
| Aug 26, 2026 | 45.25 | 45.25 | 44.86 | 45.19 | +0.20 | +0.44% | 25,400 |
| Aug 25, 2026 | 44.79 | 45.19 | 44.79 | 44.99 | +0.38 | +0.85% | 18,900 |
| Aug 24, 2026 | 44.45 | 44.72 | 44.45 | 44.61 | +0.26 | +0.59% | 34,500 |
| Aug 21, 2026 | 44.39 | 44.39 | 44.17 | 44.35 | +0.20 | +0.45% | 37,900 |
| Aug 20, 2026 | 44.53 | 44.53 | 43.94 | 44.15 | -0.73 | -1.63% | 24,000 |
| Aug 19, 2026 | 45.15 | 45.15 | 44.61 | 44.88 | -0.15 | -0.33% | 27,700 |
| Aug 18, 2026 | 45.60 | 45.60 | 45.01 | 45.03 | -0.56 | -1.23% | 23,000 |
| Aug 17, 2026 | 45.56 | 45.88 | 45.46 | 45.59 | -1.86 | -3.92% | 527,400 |
| Aug 14, 2026 | 46.60 | 48.79 | 46.30 | 47.45 | +1.20 | +2.59% | 52,300 |
65 days, newest first. Daily bars as drawn on the NNGRY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.