Comparing Back to the side-by-side chart ↗
NN Group NV (NN.AS) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 76.02 | 76.70 | 75.90 | 76.46 | +0.92% | 542,403 |
| 2026-10-15 | 76.18 | 76.98 | 75.58 | 75.76 | -0.47% | 658,467 |
| 2026-10-14 | 76.22 | 76.28 | 75.68 | 76.12 | +0.00% | 803,869 |
| 2026-10-13 | 76.44 | 76.80 | 75.64 | 76.12 | +0.00% | 577,686 |
| 2026-10-12 | 75.70 | 76.28 | 75.68 | 76.12 | +0.95% | 468,359 |
| 2026-10-09 | 75.74 | 76.10 | 75.16 | 75.40 | +0.16% | 598,962 |
| 2026-10-08 | 75.76 | 76.48 | 75.28 | 75.28 | -1.08% | 722,453 |
| 2026-10-07 | 77.40 | 77.40 | 76.10 | 76.10 | -1.83% | 548,485 |
| 2026-10-06 | 77.34 | 78.52 | 77.24 | 77.52 | +0.75% | 444,834 |
| 2026-10-05 | 76.88 | 77.40 | 76.60 | 76.94 | +0.34% | 426,670 |
| 2026-10-02 | 76.48 | 76.96 | 75.74 | 76.68 | +0.74% | 510,531 |
| 2026-10-01 | 77.40 | 77.68 | 76.02 | 76.12 | -2.44% | 818,674 |
| 2026-09-30 | 79.46 | 79.80 | 77.94 | 78.02 | -1.69% | 663,348 |
| 2026-09-29 | 79.54 | 79.84 | 79.30 | 79.36 | -0.20% | 311,562 |
| 2026-09-28 | 80.50 | 80.52 | 79.38 | 79.52 | -0.55% | 385,160 |
| 2026-09-25 | 79.26 | 80.52 | 79.20 | 79.96 | +1.39% | 413,770 |
| 2026-09-24 | 78.74 | 78.94 | 78.20 | 78.86 | -0.38% | 454,356 |
| 2026-09-23 | 80.24 | 80.30 | 78.80 | 79.16 | -0.85% | 662,857 |
| 2026-09-22 | 81.16 | 81.24 | 79.64 | 79.84 | -1.38% | 578,473 |
| 2026-09-21 | 80.64 | 81.28 | 80.30 | 80.96 | +0.90% | 412,404 |
| 2026-09-18 | 80.90 | 81.02 | 79.80 | 80.24 | -1.06% | 1,102,433 |
| 2026-09-17 | 80.28 | 81.20 | 80.08 | 81.10 | +1.37% | 621,665 |
| 2026-09-16 | 79.00 | 80.22 | 78.92 | 80.00 | +1.42% | 574,368 |
| 2026-09-15 | 78.32 | 79.34 | 77.94 | 78.88 | +0.56% | 686,617 |
| 2026-09-14 | 78.32 | 79.12 | 78.30 | 78.44 | +0.23% | 545,843 |
| 2026-09-11 | 77.46 | 78.34 | 77.30 | 78.26 | +1.93% | 578,219 |
| 2026-09-10 | 76.58 | 77.52 | 76.58 | 76.78 | +0.52% | 513,120 |
| 2026-09-09 | 77.22 | 77.80 | 76.22 | 76.38 | -3.68% | 1,199,705 |
| 2026-09-08 | 79.40 | 79.50 | 78.68 | 79.30 | -0.50% | 367,991 |
| 2026-09-07 | 80.00 | 80.34 | 79.58 | 79.70 | -0.72% | 233,689 |
| 2026-09-04 | 79.68 | 80.52 | 79.36 | 80.28 | +0.88% | 546,702 |
| 2026-09-03 | 78.44 | 79.76 | 78.16 | 79.58 | +1.61% | 648,352 |
| 2026-09-02 | 78.04 | 78.64 | 77.70 | 78.32 | +0.28% | 533,472 |
| 2026-09-01 | 78.02 | 78.30 | 77.02 | 78.10 | +0.39% | 466,119 |
| 2026-08-31 | 78.10 | 78.66 | 77.80 | 77.80 | -0.28% | 691,734 |
| 2026-08-28 | 77.58 | 78.02 | 77.54 | 78.02 | +1.01% | 335,652 |
| 2026-08-27 | 77.52 | 77.78 | 76.68 | 77.24 | -0.44% | 449,669 |
| 2026-08-26 | 77.60 | 78.08 | 77.34 | 77.58 | +0.23% | 369,562 |
| 2026-08-25 | 76.78 | 77.80 | 76.78 | 77.40 | +0.83% | 470,157 |
| 2026-08-24 | 75.90 | 76.86 | 75.72 | 76.76 | +1.13% | 421,082 |
| 2026-08-21 | 75.94 | 76.14 | 75.48 | 75.90 | +0.37% | 442,896 |
| 2026-08-20 | 77.00 | 77.10 | 75.36 | 75.62 | -1.95% | 654,623 |
| 2026-08-19 | 78.04 | 78.40 | 76.82 | 77.12 | -1.03% | 567,566 |
| 2026-08-18 | 78.50 | 78.68 | 77.92 | 77.92 | -0.81% | 314,769 |
| 2026-08-17 | 78.52 | 79.14 | 78.38 | 78.56 | -0.25% | 354,405 |
| 2026-08-14 | 78.50 | 78.86 | 78.26 | 78.76 | +0.64% | 428,769 |
| 2026-08-13 | 78.16 | 78.84 | 78.00 | 78.26 | +0.26% | 547,464 |
| 2026-08-12 | 78.24 | 78.48 | 77.50 | 78.06 | +0.15% | 400,421 |
| 2026-08-11 | 79.06 | 79.26 | 77.74 | 77.94 | -1.52% | 643,106 |
| 2026-08-10 | 79.20 | 79.52 | 79.00 | 79.14 | -1.84% | 713,155 |
| 2026-08-07 | 81.84 | 82.30 | 80.54 | 80.62 | -1.06% | 1,006,132 |
| 2026-08-06 | 82.00 | 83.40 | 81.48 | 81.48 | +0.34% | 931,365 |
| 2026-08-05 | 81.52 | 81.52 | 80.48 | 81.20 | +0.00% | 475,378 |
| 2026-08-04 | 81.34 | 81.70 | 80.76 | 81.20 | -0.20% | 614,491 |
| 2026-08-03 | 81.32 | 81.60 | 80.44 | 81.36 | -0.29% | 547,004 |
| 2026-07-31 | 81.26 | 81.88 | 81.00 | 81.60 | +0.32% | 622,458 |
| 2026-07-30 | 80.02 | 81.54 | 79.84 | 81.34 | +1.50% | 458,665 |
| 2026-07-29 | 80.12 | 80.42 | 79.30 | 80.14 | +0.17% | 340,016 |
| 2026-07-28 | 79.58 | 80.02 | 79.14 | 80.00 | +0.76% | 423,513 |
| 2026-07-27 | 80.06 | 80.22 | 79.40 | 79.40 | -0.60% | 324,839 |
| 2026-07-24 | 79.02 | 80.02 | 78.84 | 79.88 | +0.68% | 285,610 |
| 2026-07-23 | 80.14 | 80.32 | 79.14 | 79.34 | -1.00% | 449,581 |
| 2026-07-22 | 79.44 | 80.52 | 79.20 | 80.14 | +1.19% | 536,360 |
| 2026-07-21 | 78.60 | 79.74 | 78.08 | 79.20 | +0.87% | 517,179 |
| 2026-07-20 | 78.00 | 78.76 | 77.76 | 78.52 | +0.59% | 355,998 |
| 2026-07-17 | 77.88 | 78.30 | 77.48 | 78.06 | +0.08% | 409,367 |
| 2026-07-16 | 78.00 | 78.02 | 77.22 | 78.00 | -0.10% | 360,416 |
| 2026-07-15 | 77.48 | 78.48 | 76.96 | 78.08 | +0.77% | 617,522 |
| 2026-07-14 | 76.10 | 77.48 | 75.90 | 77.48 | +1.81% | 403,586 |
| 2026-07-13 | 76.08 | 76.56 | 76.02 | 76.10 | -0.11% | 335,442 |
| 2026-07-10 | 76.60 | 76.76 | 76.04 | 76.18 | -0.34% | 360,793 |
| 2026-07-09 | 76.64 | 76.92 | 75.66 | 76.44 | +0.26% | 410,881 |
| 2026-07-08 | 75.92 | 76.84 | 75.58 | 76.24 | +0.18% | 660,448 |
| 2026-07-07 | 75.92 | 76.84 | 75.64 | 76.10 | +0.45% | 578,044 |
| 2026-07-06 | 76.06 | 76.22 | 75.32 | 75.76 | -0.24% | 433,884 |
| 2026-07-03 | 76.24 | 76.42 | 75.04 | 75.94 | -0.24% | 523,662 |
| 2026-07-02 | 75.86 | 76.52 | 75.38 | 76.12 | +0.40% | 609,138 |
| 2026-07-01 | 76.56 | 76.56 | 75.44 | 75.82 | -1.10% | 558,429 |
| 2026-06-30 | 76.48 | 77.08 | 76.08 | 76.66 | +0.82% | 652,149 |
| 2026-06-29 | 76.34 | 76.42 | 75.72 | 76.04 | -0.37% | 523,434 |
| 2026-06-26 | 76.50 | 76.88 | 75.92 | 76.32 | -0.29% | 423,883 |
| 2026-06-25 | 75.96 | 77.22 | 75.90 | 76.54 | +0.84% | 690,277 |
| 2026-06-24 | 75.98 | 76.02 | 75.20 | 75.90 | -0.08% | 625,160 |
| 2026-06-23 | 76.06 | 76.16 | 75.52 | 75.96 | -0.42% | 476,168 |
| 2026-06-22 | 74.98 | 76.28 | 74.88 | 76.28 | +1.87% | 669,640 |
| 2026-06-19 | 74.08 | 75.14 | 74.06 | 74.88 | +1.08% | 1,692,493 |
| 2026-06-18 | 74.40 | 74.76 | 73.88 | 74.08 | -0.30% | 426,503 |
| 2026-06-17 | 74.14 | 74.58 | 73.42 | 74.30 | -0.30% | 522,876 |
| 2026-06-16 | 73.90 | 74.60 | 73.90 | 74.52 | +1.17% | 369,438 |
| 2026-06-15 | 73.84 | 74.00 | 73.08 | 73.66 | +0.52% | 455,610 |
| 2026-06-12 | 73.36 | 73.44 | 72.90 | 73.28 | +1.24% | 444,636 |
| 2026-06-11 | 72.02 | 72.78 | 71.78 | 72.38 | +0.72% | 448,213 |
| 2026-06-10 | 71.94 | 72.00 | 70.94 | 71.86 | +0.56% | 513,354 |
| 2026-06-09 | 71.32 | 72.34 | 71.32 | 71.46 | +0.25% | 478,204 |
| 2026-06-08 | 71.48 | 71.90 | 71.28 | 71.28 | -0.06% | 523,748 |
| 2026-06-05 | 71.24 | 71.60 | 71.02 | 71.32 | +0.17% | 643,863 |
| 2026-06-04 | 71.60 | 71.82 | 70.72 | 71.20 | -0.42% | 703,051 |
| 2026-06-03 | 71.52 | 71.90 | 71.14 | 71.50 | -0.39% | 638,956 |
| 2026-06-02 | 71.66 | 71.82 | 71.00 | 71.78 | +0.14% | 565,006 |
| 2026-06-01 | 71.68 | 71.82 | 70.84 | 71.68 | +0.00% | 570,221 |
| 2026-05-29 | 72.68 | 72.74 | 71.32 | 71.68 | -0.97% | 1,523,393 |
| 2026-05-28 | 73.28 | 73.50 | 72.12 | 72.38 | -2.00% | 762,657 |
| 2026-05-27 | 74.76 | 74.82 | 73.66 | 73.86 | -1.20% | 552,090 |
| 2026-05-26 | 74.64 | 75.64 | 74.64 | 74.76 | +0.30% | 624,319 |
| 2026-05-25 | 73.80 | 74.72 | 73.80 | 74.54 | -1.71% | 668,622 |
| 2026-05-22 | 75.32 | 76.46 | 75.22 | 75.84 | +0.42% | 1,195,043 |
| 2026-05-21 | 75.10 | 75.82 | 74.90 | 75.52 | +0.61% | 758,873 |
| 2026-05-20 | 73.84 | 75.50 | 73.42 | 75.06 | +0.78% | 838,414 |
| 2026-05-19 | 76.06 | 76.16 | 74.24 | 74.48 | -1.95% | 1,106,997 |
| 2026-05-18 | 75.40 | 76.36 | 75.14 | 75.96 | +0.29% | 583,017 |
| 2026-05-15 | 76.00 | 76.40 | 75.52 | 75.74 | -0.63% | 729,791 |
| 2026-05-14 | 76.12 | 76.30 | 75.68 | 76.22 | +0.85% | 424,398 |
| 2026-05-13 | 75.48 | 75.74 | 74.80 | 75.58 | +0.93% | 621,886 |
| 2026-05-12 | 75.70 | 75.76 | 74.62 | 74.88 | -1.73% | 631,722 |
| 2026-05-11 | 75.00 | 76.20 | 74.70 | 76.20 | +1.68% | 553,320 |
| 2026-05-08 | 75.10 | 75.34 | 74.62 | 74.94 | -0.82% | 397,970 |
| 2026-05-07 | 75.32 | 75.90 | 75.10 | 75.56 | -0.18% | 757,372 |
| 2026-05-06 | 74.86 | 76.28 | 74.78 | 75.70 | +2.35% | 806,954 |
| 2026-05-05 | 73.80 | 74.36 | 73.44 | 73.96 | +0.43% | 519,523 |
| 2026-05-04 | 74.40 | 74.54 | 73.18 | 73.64 | -0.89% | 570,778 |
| 2026-04-30 | 73.20 | 74.40 | 72.80 | 74.30 | +0.92% | 648,032 |
| 2026-04-29 | 73.60 | 73.98 | 72.96 | 73.62 | -0.22% | 478,871 |
| 2026-04-28 | 73.64 | 74.42 | 73.52 | 73.78 | +0.60% | 560,762 |
| 2026-04-27 | 72.98 | 73.52 | 72.76 | 73.34 | +0.49% | 446,297 |
| 2026-04-24 | 72.88 | 73.36 | 72.64 | 72.98 | -0.49% | 435,998 |
| 2026-04-23 | 73.32 | 73.52 | 72.64 | 73.34 | -0.41% | 539,897 |
| 2026-04-22 | 73.86 | 74.20 | 73.56 | 73.64 | -0.16% | 447,598 |
| 2026-04-21 | 72.90 | 74.12 | 72.90 | 73.76 | +0.52% | 473,875 |
| 2026-04-20 | 73.12 | 73.38 | 72.48 | 73.38 | -0.24% | 608,612 |
| 2026-04-17 | 72.98 | 73.70 | 72.68 | 73.56 | +0.79% | 646,155 |
| 2026-04-16 | 73.12 | 73.52 | 72.90 | 72.98 | +0.05% | 393,664 |
| 2026-04-15 | 72.68 | 73.24 | 72.20 | 72.94 | +0.19% | 607,651 |
| 2026-04-14 | 72.56 | 72.80 | 71.98 | 72.80 | +0.66% | 760,185 |
| 2026-04-13 | 71.10 | 72.32 | 70.94 | 72.32 | +1.29% | 681,819 |
| 2026-04-10 | 71.44 | 71.70 | 71.02 | 71.40 | -0.06% | 499,314 |
| 2026-04-09 | 70.92 | 71.44 | 70.74 | 71.44 | +1.28% | 560,223 |
| 2026-04-08 | 71.38 | 71.92 | 70.44 | 70.54 | +1.53% | 1,013,811 |
| 2026-04-07 | 69.50 | 70.48 | 69.40 | 69.48 | -0.17% | 828,330 |
| 2026-04-02 | 68.82 | 69.72 | 68.60 | 69.60 | +0.46% | 669,191 |
| 2026-04-01 | 68.32 | 69.65 | 68.32 | 69.28 | +3.31% | 620,819 |
| 2026-03-31 | 66.46 | 67.54 | 66.46 | 67.06 | +1.09% | 775,853 |
| 2026-03-30 | 65.82 | 66.34 | 65.26 | 66.34 | +0.76% | 470,415 |
| 2026-03-27 | 66.42 | 66.54 | 65.40 | 65.84 | -0.27% | 501,701 |
| 2026-03-26 | 66.22 | 66.64 | 65.96 | 66.02 | -0.99% | 482,403 |
| 2026-03-25 | 66.60 | 67.20 | 66.40 | 66.68 | +1.62% | 709,555 |
| 2026-03-24 | 66.12 | 66.22 | 65.14 | 65.62 | -0.36% | 501,308 |
| 2026-03-23 | 64.32 | 66.94 | 63.22 | 65.86 | +0.24% | 883,800 |
| 2026-03-20 | 66.66 | 67.20 | 65.38 | 65.70 | -0.96% | 2,370,354 |
| 2026-03-19 | 67.46 | 67.88 | 65.94 | 66.34 | -2.70% | 869,688 |
| 2026-03-18 | 67.60 | 68.50 | 67.58 | 68.18 | +1.43% | 695,400 |
| 2026-03-17 | 66.00 | 67.56 | 65.90 | 67.22 | +1.57% | 577,988 |
| 2026-03-16 | 65.90 | 66.82 | 65.82 | 66.18 | +0.27% | 377,403 |
| 2026-03-13 | 66.44 | 66.84 | 65.84 | 66.00 | -1.14% | 540,437 |
| 2026-03-12 | 66.60 | 66.98 | 66.30 | 66.76 | -0.15% | 628,396 |
| 2026-03-11 | 66.36 | 67.20 | 66.20 | 66.86 | +0.33% | 631,116 |
| 2026-03-10 | 66.84 | 67.18 | 66.46 | 66.64 | +2.15% | 551,986 |
| 2026-03-09 | 64.90 | 65.30 | 63.70 | 65.24 | -0.49% | 640,616 |
| 2026-03-06 | 66.70 | 66.98 | 64.88 | 65.56 | -1.27% | 720,414 |
| 2026-03-05 | 67.18 | 67.84 | 66.26 | 66.40 | -1.28% | 731,615 |
| 2026-03-04 | 66.40 | 67.46 | 66.20 | 67.26 | +1.33% | 643,565 |
| 2026-03-03 | 67.76 | 67.78 | 65.26 | 66.38 | -2.95% | 1,024,508 |
| 2026-03-02 | 67.28 | 68.42 | 66.52 | 68.40 | -1.30% | 677,991 |
| 2026-02-27 | 70.52 | 70.74 | 68.58 | 69.30 | -2.17% | 1,823,323 |
| 2026-02-26 | 69.44 | 71.08 | 69.12 | 70.84 | +1.64% | 552,764 |
| 2026-02-25 | 69.80 | 70.00 | 68.88 | 69.70 | +0.20% | 488,386 |
| 2026-02-24 | 70.00 | 70.12 | 69.06 | 69.56 | -0.91% | 515,761 |
| 2026-02-23 | 70.52 | 70.86 | 69.98 | 70.20 | -0.23% | 446,837 |
| 2026-02-20 | 69.34 | 70.72 | 69.10 | 70.36 | +1.97% | 844,745 |
| 2026-02-19 | 69.38 | 70.06 | 69.00 | 69.00 | +0.00% | 636,603 |
| 2026-02-18 | 68.98 | 69.26 | 68.60 | 69.00 | +0.47% | 589,408 |
| 2026-02-17 | 68.24 | 69.14 | 68.14 | 68.68 | +0.62% | 501,278 |
| 2026-02-16 | 68.36 | 68.54 | 67.78 | 68.26 | +0.41% | 416,323 |
| 2026-02-13 | 70.42 | 71.54 | 67.02 | 67.98 | -3.52% | 1,159,590 |
| 2026-02-12 | 72.00 | 72.78 | 69.96 | 70.46 | +2.26% | 1,419,518 |
| 2026-02-11 | 68.34 | 69.80 | 68.04 | 68.90 | +0.85% | 945,877 |
| 2026-02-10 | 68.62 | 69.02 | 67.90 | 68.32 | -1.01% | 684,613 |
| 2026-02-09 | 68.68 | 69.36 | 68.44 | 69.02 | +0.73% | 548,148 |
| 2026-02-06 | 67.50 | 68.54 | 67.50 | 68.52 | +1.75% | 664,016 |
| 2026-02-05 | 67.84 | 68.16 | 67.24 | 67.34 | -1.23% | 656,916 |
| 2026-02-04 | 68.50 | 68.60 | 67.46 | 68.18 | +0.06% | 635,125 |
| 2026-02-03 | 68.36 | 68.68 | 67.86 | 68.14 | +0.47% | 648,410 |
| 2026-02-02 | 66.80 | 67.82 | 66.60 | 67.82 | +1.56% | 487,243 |
| 2026-01-30 | 66.44 | 66.80 | 66.22 | 66.78 | +0.85% | 678,056 |
| 2026-01-29 | 66.30 | 66.70 | 65.92 | 66.22 | +0.39% | 585,492 |
| 2026-01-28 | 65.44 | 66.08 | 65.04 | 65.96 | +1.04% | 489,423 |
| 2026-01-27 | 65.58 | 66.22 | 65.16 | 65.28 | -0.06% | 690,998 |
| 2026-01-26 | 65.44 | 65.64 | 65.02 | 65.32 | +0.74% | 367,267 |
| 2026-01-23 | 65.22 | 65.40 | 64.50 | 64.84 | -0.49% | 473,201 |
| 2026-01-22 | 65.08 | 65.64 | 65.08 | 65.16 | +0.84% | 513,513 |
| 2026-01-21 | 64.72 | 65.04 | 64.02 | 64.62 | -0.55% | 480,749 |
| 2026-01-20 | 66.46 | 66.50 | 64.60 | 64.98 | -2.43% | 582,791 |
| 2026-01-19 | 65.84 | 66.66 | 65.58 | 66.60 | +0.12% | 638,329 |
| 2026-01-16 | 66.98 | 66.98 | 66.08 | 66.52 | -0.60% | 606,053 |
| 2026-01-15 | 66.58 | 67.22 | 66.10 | 66.92 | +0.90% | 626,650 |
| 2026-01-14 | 65.34 | 66.34 | 65.16 | 66.32 | +1.13% | 524,079 |
| 2026-01-13 | 66.00 | 66.18 | 65.52 | 65.58 | -0.61% | 614,900 |
| 2026-01-12 | 65.16 | 66.02 | 65.06 | 65.98 | +0.67% | 467,960 |
| 2026-01-09 | 66.20 | 66.26 | 65.28 | 65.54 | -0.85% | 402,392 |
| 2026-01-08 | 65.20 | 66.28 | 65.16 | 66.10 | +1.79% | 623,435 |
| 2026-01-07 | 66.92 | 66.92 | 64.34 | 64.94 | -2.58% | 813,340 |
| 2026-01-06 | 67.50 | 67.54 | 66.56 | 66.66 | -0.60% | 849,436 |
| 2026-01-05 | 66.46 | 67.06 | 65.76 | 67.06 | +1.64% | 605,575 |
| 2026-01-02 | 65.80 | 66.46 | 65.48 | 65.98 | +0.37% | 315,713 |
| 2025-12-31 | 66.02 | 66.06 | 65.48 | 65.74 | +0.03% | 221,800 |
| 2025-12-30 | 65.30 | 65.86 | 65.16 | 65.72 | +0.58% | 429,767 |
| 2025-12-29 | 65.72 | 65.88 | 65.30 | 65.34 | -0.64% | 505,322 |
| 2025-12-24 | 65.48 | 65.88 | 65.48 | 65.76 | +0.27% | 244,133 |
| 2025-12-23 | 65.48 | 65.80 | 65.36 | 65.58 | +0.21% | 505,100 |
| 2025-12-22 | 64.76 | 65.44 | 64.70 | 65.44 | +0.43% | 463,332 |
| 2025-12-19 | 64.82 | 65.34 | 64.60 | 65.16 | +0.99% | 1,397,645 |
| 2025-12-18 | 64.12 | 64.52 | 64.02 | 64.52 | +0.44% | 465,404 |
| 2025-12-17 | 64.46 | 64.80 | 64.22 | 64.24 | +0.09% | 470,642 |
| 2025-12-16 | 64.22 | 64.38 | 64.08 | 64.18 | +0.03% | 374,082 |
| 2025-12-15 | 63.58 | 64.26 | 63.30 | 64.16 | +1.52% | 485,724 |
| 2025-12-12 | 63.68 | 63.94 | 63.18 | 63.20 | -0.38% | 405,265 |
| 2025-12-11 | 63.10 | 63.76 | 62.98 | 63.44 | +0.57% | 407,543 |
| 2025-12-10 | 63.64 | 63.72 | 62.96 | 63.08 | -1.07% | 407,318 |
| 2025-12-09 | 63.38 | 63.98 | 63.08 | 63.76 | +1.01% | 641,022 |
| 2025-12-08 | 62.56 | 63.22 | 62.36 | 63.12 | +0.99% | 408,490 |
| 2025-12-05 | 62.98 | 63.04 | 62.50 | 62.50 | -0.73% | 423,843 |
| 2025-12-04 | 62.24 | 62.96 | 61.84 | 62.96 | +1.48% | 562,479 |
| 2025-12-03 | 62.76 | 62.78 | 61.80 | 62.04 | -1.52% | 526,593 |
| 2025-12-02 | 62.78 | 63.24 | 62.70 | 63.00 | +0.64% | 496,226 |
| 2025-12-01 | 62.26 | 62.80 | 62.04 | 62.60 | +0.19% | 424,362 |
| 2025-11-28 | 62.52 | 62.56 | 62.18 | 62.48 | -0.13% | 388,588 |
| 2025-11-27 | 62.40 | 62.70 | 62.22 | 62.56 | +0.42% | 236,032 |
| 2025-11-26 | 61.36 | 62.34 | 61.06 | 62.30 | +2.00% | 591,004 |
| 2025-11-25 | 60.44 | 61.38 | 60.40 | 61.08 | +1.03% | 532,695 |
| 2025-11-24 | 61.00 | 61.10 | 60.44 | 60.46 | -0.26% | 1,489,750 |
| 2025-11-21 | 60.42 | 60.96 | 60.10 | 60.62 | -0.49% | 451,254 |
| 2025-11-20 | 60.64 | 61.34 | 60.64 | 60.92 | +1.20% | 401,142 |
| 2025-11-19 | 60.04 | 60.48 | 59.62 | 60.20 | +0.30% | 504,407 |
| 2025-11-18 | 60.68 | 60.68 | 59.54 | 60.02 | -2.15% | 672,334 |
| 2025-11-17 | 61.50 | 61.54 | 61.04 | 61.34 | -0.32% | 404,193 |
| 2025-11-14 | 62.20 | 62.20 | 60.94 | 61.54 | -1.28% | 508,478 |
| 2025-11-13 | 62.00 | 62.64 | 61.96 | 62.34 | +0.74% | 525,713 |
| 2025-11-12 | 61.14 | 61.88 | 61.00 | 61.88 | +1.98% | 546,724 |
| 2025-11-11 | 60.76 | 60.78 | 60.28 | 60.68 | -0.23% | 353,486 |
| 2025-11-10 | 61.26 | 61.32 | 60.32 | 60.82 | +2.05% | 553,819 |
| 2025-11-07 | 60.28 | 60.38 | 59.40 | 59.60 | -1.13% | 405,091 |
| 2025-11-06 | 60.50 | 60.60 | 59.98 | 60.28 | -0.03% | 371,731 |
| 2025-11-05 | 59.88 | 60.36 | 59.60 | 60.30 | +0.60% | 409,656 |
| 2025-11-04 | 59.50 | 60.12 | 58.92 | 59.94 | +0.23% | 437,261 |
| 2025-11-03 | 59.42 | 59.90 | 59.38 | 59.80 | +0.71% | 271,399 |
| 2025-10-31 | 60.00 | 60.00 | 59.10 | 59.38 | -0.97% | 482,018 |
| 2025-10-30 | 59.48 | 59.96 | 59.30 | 59.96 | +1.22% | 354,548 |
| 2025-10-29 | 59.62 | 59.78 | 59.22 | 59.24 | -1.17% | 387,218 |
| 2025-10-28 | 59.76 | 59.96 | 59.26 | 59.94 | +0.44% | 276,732 |
| 2025-10-27 | 59.60 | 60.00 | 59.48 | 59.68 | +0.24% | 522,974 |
| 2025-10-24 | 58.84 | 59.58 | 58.84 | 59.54 | +1.09% | 416,702 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.08%). Worst month: Aug (-1.52%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is NN Group NV's (NN.AS) latest close?
76.46 on 2026-10-16, from the Closelook data lake's daily price record.
What is NN.AS's 52-week high and low?
83.40 high and 58.30 low over the trailing 52 weeks, as of 2026-10-16.
What is NN Group NV's strongest and weakest month historically?
Historically, NN.AS's strongest calendar month has been Feb (average +7.08%) and its weakest Aug (average -1.52%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.