Amsterdam - Delayed Quote
EUR
NN Group N.V. (NN.AS)
77.78
-0.48
(-0.61%)
At close: October 30 at 5:35:28 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.12
78.36
77.62
77.78
77.78
598,436
Oct 29, 2026
78.00
78.90
77.66
78.26
78.26
385,473
Oct 28, 2026
77.62
77.82
77.14
77.72
77.72
454,781
Oct 27, 2026
76.70
77.94
76.56
77.62
77.62
506,964
Oct 26, 2026
76.48
77.28
76.30
76.92
76.92
504,824
Oct 23, 2026
76.02
76.24
75.20
76.08
76.08
546,116
Oct 22, 2026
76.64
77.08
75.66
75.66
75.66
455,873
Oct 21, 2026
76.38
76.98
76.18
76.80
76.80
444,610
Oct 20, 2026
75.42
76.60
75.38
76.12
76.12
486,396
Oct 19, 2026
76.10
76.40
75.30
75.74
75.74
563,538
Oct 16, 2026
76.02
76.70
75.90
76.46
76.46
542,403
Oct 15, 2026
76.18
76.98
75.58
75.76
75.76
658,467
Oct 14, 2026
76.22
76.28
75.68
76.12
76.12
803,869
Oct 13, 2026
76.44
76.80
75.64
76.12
76.12
577,686
Oct 12, 2026
75.70
76.28
75.68
76.12
76.12
468,359
Oct 9, 2026
75.74
76.10
75.16
75.40
75.40
598,962
Oct 8, 2026
75.76
76.48
75.28
75.28
75.28
722,453
Oct 7, 2026
77.40
77.40
76.10
76.10
76.10
548,485
Oct 6, 2026
77.34
78.52
77.24
77.52
77.52
444,834
Oct 5, 2026
76.88
77.40
76.60
76.94
76.94
426,670
Oct 2, 2026
76.48
76.96
75.74
76.68
76.68
510,531
Oct 1, 2026
77.40
77.68
76.02
76.12
76.12
818,674
Sep 30, 2026
79.46
79.80
77.94
78.02
78.02
663,348
Sep 29, 2026
79.54
79.84
79.30
79.36
79.36
311,562
Sep 28, 2026
80.50
80.52
79.38
79.52
79.52
385,160
Sep 25, 2026
79.26
80.52
79.20
79.96
79.96
413,770
Sep 24, 2026
78.74
78.94
78.20
78.86
78.86
454,356
Sep 23, 2026
80.24
80.30
78.80
79.16
79.16
662,857
Sep 22, 2026
81.16
81.24
79.64
79.84
79.84
578,473
Sep 21, 2026
80.64
81.28
80.30
80.96
80.96
412,404
Sep 18, 2026
80.90
81.02
79.80
80.24
80.24
1,102,433
Sep 17, 2026
80.28
81.20
80.08
81.10
81.10
621,665
Sep 16, 2026
79.00
80.22
78.92
80.00
80.00
574,368
Sep 15, 2026
78.32
79.34
77.94
78.88
78.88
686,617
Sep 14, 2026
78.32
79.12
78.30
78.44
78.44
545,843
Sep 11, 2026
77.46
78.34
77.30
78.26
78.26
578,219
Sep 10, 2026
76.58
77.52
76.58
76.78
76.78
513,120
Sep 9, 2026
77.22
77.80
76.22
76.38
76.38
1,199,705
Sep 8, 2026
79.40
79.50
78.68
79.30
79.30
367,991
Sep 7, 2026
80.00
80.34
79.58
79.70
79.70
233,689
Sep 4, 2026
79.68
80.52
79.36
80.28
80.28
546,702
Sep 3, 2026
78.44
79.76
78.16
79.58
79.58
648,352
Sep 2, 2026
78.04
78.64
77.70
78.32
78.32
533,472
Sep 1, 2026
78.02
78.30
77.02
78.10
78.10
466,119
Aug 31, 2026
78.10
78.66
77.80
77.80
77.80
691,734
Aug 28, 2026
77.58
78.02
77.54
78.02
78.02
335,652
Aug 27, 2026
77.52
77.78
76.68
77.24
77.24
449,669
Aug 26, 2026
77.60
78.08
77.34
77.58
77.58
369,562
Aug 25, 2026
76.78
77.80
76.78
77.40
77.40
470,157
Aug 24, 2026
75.90
76.86
75.72
76.76
76.76
421,082
Aug 21, 2026
75.94
76.14
75.48
75.90
75.90
442,896
Aug 20, 2026
77.00
77.10
75.36
75.62
75.62
654,623
Aug 19, 2026
78.04
78.40
76.82
77.12
77.12
567,566
Aug 18, 2026
78.50
78.68
77.92
77.92
77.92
314,769
Aug 17, 2026
78.52
79.14
78.38
78.56
78.56
354,405
Aug 14, 2026
78.50
78.86
78.26
78.76
78.76
428,769
Aug 13, 2026
78.16
78.84
78.00
78.26
78.26
547,464
Aug 12, 2026
78.24
78.48
77.50
78.06
78.06
400,421
Aug 11, 2026
79.06
79.26
77.74
77.94
77.94
643,106
Aug 10, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
79.20
79.52
79.00
79.14
79.14
713,155
Aug 7, 2026
81.84
82.30
80.54
80.62
79.07
1,006,132
Aug 6, 2026
82.00
83.40
81.48
81.48
79.91
931,365
Aug 5, 2026
81.52
81.52
80.48
81.20
79.64
475,378
Aug 4, 2026
81.34
81.70
80.76
81.20
79.64
614,491
Aug 3, 2026
81.32
81.60
80.44
81.36
79.80
547,004
Jul 31, 2026
81.26
81.88
81.00
81.60
80.03
622,458
Jul 30, 2026
80.02
81.54
79.84
81.34
79.78
458,665
Jul 29, 2026
80.12
80.42
79.30
80.14
78.60
340,016
Jul 28, 2026
79.58
80.02
79.14
80.00
78.46
423,513
Jul 27, 2026
80.06
80.22
79.40
79.40
77.87
324,839
Jul 24, 2026
79.02
80.02
78.84
79.88
78.34
285,610
Jul 23, 2026
80.14
80.32
79.14
79.34
77.81
449,581
Jul 22, 2026
79.44
80.52
79.20
80.14
78.60
536,360
Jul 21, 2026
78.60
79.74
78.08
79.20
77.68
517,179
Jul 20, 2026
78.00
78.76
77.76
78.52
77.01
355,998
Jul 17, 2026
77.88
78.30
77.48
78.06
76.56
409,367
Jul 16, 2026
78.00
78.02
77.22
78.00
76.50
360,416
Jul 15, 2026
77.48
78.48
76.96
78.08
76.58
617,522
Jul 14, 2026
76.10
77.48
75.90
77.48
75.99
403,586
Jul 13, 2026
76.08
76.56
76.02
76.10
74.64
335,442
Jul 10, 2026
76.60
76.76
76.04
76.18
74.72
360,793
Jul 9, 2026
76.64
76.92
75.66
76.44
74.97
410,881
Jul 8, 2026
75.92
76.84
75.58
76.24
74.77
660,448
Jul 7, 2026
75.92
76.84
75.64
76.10
74.64
578,044
Jul 6, 2026
76.06
76.22
75.32
75.76
74.30
433,884
Jul 3, 2026
76.24
76.42
75.04
75.94
74.48
523,662
Jul 2, 2026
75.86
76.52
75.38
76.12
74.66
609,138
Jul 1, 2026
76.56
76.56
75.44
75.82
74.36
558,429
Jun 30, 2026
76.48
77.08
76.08
76.66
75.19
652,149
Jun 29, 2026
76.34
76.42
75.72
76.04
74.58
523,434
Jun 26, 2026
76.50
76.88
75.92
76.32
74.85
423,883
Jun 25, 2026
75.96
77.22
75.90
76.54
75.07
690,277
Jun 24, 2026
75.98
76.02
75.20
75.90
74.44
625,160
Jun 23, 2026
76.06
76.16
75.52
75.96
74.50
476,168
Jun 22, 2026
74.98
76.28
74.88
76.28
74.81
669,640
Jun 19, 2026
74.08
75.14
74.06
74.88
73.44
1,692,493
Jun 18, 2026
74.40
74.76
73.88
74.08
72.66
426,503
Jun 17, 2026
74.14
74.58
73.42
74.30
72.87
522,876
Jun 16, 2026
73.90
74.60
73.90
74.52
73.09
369,438
Jun 15, 2026
73.84
74.00
73.08
73.66
72.24
455,610
Jun 12, 2026
73.36
73.44
72.90
73.28
71.87
444,636
Jun 11, 2026
72.02
72.78
71.78
72.38
70.99
448,213
Jun 10, 2026
71.94
72.00
70.94
71.86
70.48
513,354
Jun 9, 2026
71.32
72.34
71.32
71.46
70.09
478,204
Jun 8, 2026
71.48
71.90
71.28
71.28
69.91
523,748
Jun 5, 2026
71.24
71.60
71.02
71.32
69.95
643,863
Jun 4, 2026
71.60
71.82
70.72
71.20
69.83
703,051
Jun 3, 2026
71.52
71.90
71.14
71.50
70.13
638,956
Jun 2, 2026
71.66
71.82
71.00
71.78
70.40
565,006
Jun 1, 2026
71.68
71.82
70.84
71.68
70.30
570,221
May 29, 2026
72.68
72.74
71.32
71.68
70.30
1,523,393
May 28, 2026
73.28
73.50
72.12
72.38
70.99
762,657
May 27, 2026
74.76
74.82
73.66
73.86
72.44
552,090
May 26, 2026
74.64
75.64
74.64
74.76
73.32
624,319
May 25, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
73.80
74.72
73.80
74.54
73.11
668,622
May 22, 2026
75.32
76.46
75.22
75.84
71.93
1,195,043
May 21, 2026
75.10
75.80
74.90
75.52
71.63
758,873
May 20, 2026
73.84
75.50
73.42
75.06
71.19
838,414
May 19, 2026
76.06
76.16
74.24
74.48
70.64
1,106,997
May 18, 2026
75.40
76.36
75.14
75.96
72.04
583,017
May 15, 2026
76.00
76.40
75.52
75.74
71.84
729,791
May 14, 2026
76.12
76.30
75.68
76.22
72.29
424,398
May 13, 2026
75.48
75.74
74.80
75.58
71.68
621,886
May 12, 2026
75.70
75.76
74.62
74.88
71.02
631,722
May 11, 2026
75.00
76.20
74.70
76.20
72.27
553,320
May 8, 2026
75.10
75.34
74.62
74.94
71.08
397,970
May 7, 2026
75.32
75.90
75.10
75.56
71.66
757,372
May 6, 2026
74.86
76.28
74.78
75.70
71.80
806,954
May 5, 2026
73.80
74.36
73.44
73.96
70.15
519,523
May 4, 2026
74.40
74.54
73.18
73.64
69.84
570,778
Apr 30, 2026
73.20
74.40
72.80
74.30
70.47
648,032
Apr 29, 2026
73.60
73.98
72.96
73.62
69.82
478,871
Apr 28, 2026
73.64
74.42
73.52
73.78
69.98
560,762
Apr 27, 2026
72.98
73.52
72.76
73.34
69.56
446,297
Apr 24, 2026
72.88
73.36
72.64
72.98
69.22
435,998
Apr 23, 2026
73.32
73.52
72.64
73.34
69.56
539,897
Apr 22, 2026
73.86
74.20
73.56
73.64
69.84
447,598
Apr 21, 2026
72.90
74.12
72.90
73.76
69.96
473,875
Apr 20, 2026
73.12
73.38
72.48
73.38
69.60
608,612
Apr 17, 2026
72.98
73.70
72.68
73.56
69.77
646,155
Apr 16, 2026
73.12
73.52
72.90
72.98
69.22
393,664
Apr 15, 2026
72.68
73.24
72.20
72.94
69.18
607,651
Apr 14, 2026
72.56
72.80
71.98
72.80
69.05
760,185
Apr 13, 2026
71.10
72.32
70.94
72.32
68.59
681,819
Apr 10, 2026
71.44
71.70
71.02
71.40
67.72
499,314
Apr 9, 2026
70.92
71.44
70.74
71.44
67.76
560,223
Apr 8, 2026
71.38
71.92
70.44
70.54
66.90
1,013,811
Apr 7, 2026
69.50
70.48
69.40
69.48
65.90
828,330
Apr 2, 2026
68.82
69.72
68.60
69.60
66.01
669,191
Apr 1, 2026
68.32
69.65
68.32
69.28
65.71
620,819
Mar 31, 2026
66.46
67.54
66.46
67.06
63.60
775,853
Mar 30, 2026
65.82
66.34
65.26
66.34
62.92
470,415
Mar 27, 2026
66.42
66.54
65.40
65.84
62.45
501,701
Mar 26, 2026
66.22
66.64
65.96
66.02
62.62
482,403
Mar 25, 2026
66.60
67.20
66.40
66.68
63.24
709,555
Mar 24, 2026
66.12
66.22
65.14
65.62
62.24
501,308
Mar 23, 2026
64.32
66.94
63.22
65.86
62.46
883,800
Mar 20, 2026
66.66
67.20
65.38
65.70
62.31
2,370,354
Mar 19, 2026
67.46
67.88
65.94
66.34
62.92
869,688
Mar 18, 2026
67.60
68.50
67.58
68.18
64.66
695,400
Mar 17, 2026
66.00
67.56
65.90
67.22
63.75
577,988
Mar 16, 2026
65.90
66.82
65.82
66.18
62.77
377,403
Mar 13, 2026
66.44
66.84
65.84
66.00
62.60
540,437
Mar 12, 2026
66.60
66.98
66.30
66.76
63.32
628,396
Mar 11, 2026
66.36
67.20
66.20
66.86
63.41
631,116
Mar 10, 2026
66.84
67.18
66.46
66.64
63.20
551,986
Mar 9, 2026
64.90
65.30
63.70
65.24
61.88
640,616
Mar 6, 2026
66.70
66.98
64.88
65.56
62.18
720,414
Mar 5, 2026
67.18
67.84
66.26
66.40
62.98
731,615
Mar 4, 2026
66.40
67.46
66.20
67.26
63.79
643,565
Mar 3, 2026
67.76
67.78
65.26
66.38
62.96
1,024,508
Mar 2, 2026
67.28
68.42
66.52
68.40
64.87
677,991
Feb 27, 2026
70.52
70.74
68.58
69.30
65.73
1,823,323
Feb 26, 2026
69.44
71.08
69.12
70.84
67.19
552,764
Feb 25, 2026
69.80
70.00
68.88
69.70
66.11
488,386
Feb 24, 2026
70.00
70.12
69.06
69.56
65.97
515,761
Feb 23, 2026
70.52
70.86
69.98
70.20
66.58
446,837
Feb 20, 2026
69.34
70.72
69.10
70.36
66.73
844,745
Feb 19, 2026
69.38
70.06
69.00
69.00
65.44
636,603
Feb 18, 2026
68.98
69.26
68.60
69.00
65.44
589,408
Feb 17, 2026
68.24
69.14
68.14
68.68
65.14
501,278
Feb 16, 2026
68.36
68.54
67.78
68.26
64.74
416,323
Feb 13, 2026
70.42
71.54
67.02
67.98
64.48
1,159,590
Feb 12, 2026
72.00
72.78
69.96
70.46
66.83
1,419,518
Feb 11, 2026
68.34
69.80
68.04
68.90
65.35
945,877
Feb 10, 2026
68.62
69.02
67.90
68.32
64.80
684,613
Feb 9, 2026
68.68
69.36
68.44
69.02
65.46
548,148
Feb 6, 2026
67.50
68.54
67.50
68.52
64.99
664,016
Feb 5, 2026
67.84
68.16
67.24
67.34
63.87
656,916
Feb 4, 2026
68.50
68.60
67.46
68.18
64.66
635,125
Feb 3, 2026
68.36
68.68
67.86
68.14
64.63
648,410
Feb 2, 2026
66.80
67.82
66.60
67.82
64.32
487,243
Jan 30, 2026
66.44
66.80
66.22
66.78
63.34
678,056
Jan 29, 2026
66.30
66.70
65.92
66.22
62.81
585,492
Jan 28, 2026
65.44
66.08
65.04
65.96
62.56
489,423
Jan 27, 2026
65.58
66.22
65.16
65.28
61.91
690,998
Jan 26, 2026
65.44
65.64
65.02
65.32
61.95
367,267
Jan 23, 2026
65.22
65.40
64.50
64.84
61.50
473,201
Jan 22, 2026
65.08
65.64
65.08
65.16
61.80
513,513
Jan 21, 2026
64.72
65.04
64.02
64.62
61.29
480,749
Jan 20, 2026
66.46
66.50
64.60
64.98
61.63
582,791
Jan 19, 2026
65.84
66.66
65.58
66.60
63.17
638,329
Jan 16, 2026
66.98
66.98
66.08
66.52
63.09
606,053
Jan 15, 2026
66.58
67.22
66.10
66.92
63.47
626,650
Jan 14, 2026
65.34
66.34
65.16
66.32
62.90
524,079
Jan 13, 2026
66.00
66.18
65.54
65.58
62.20
614,900
Jan 12, 2026
65.16
66.02
65.06
65.98
62.58
467,960
Jan 9, 2026
66.20
66.26
65.28
65.54
62.16
402,392
Jan 8, 2026
65.20
66.28
65.16
66.10
62.69
623,435
Jan 7, 2026
66.92
66.92
64.34
64.94
61.59
813,340
Jan 6, 2026
67.50
67.54
66.56
66.66
63.22
849,436
Jan 5, 2026
66.46
67.06
65.76
67.06
63.60
605,575
Jan 2, 2026
65.80
66.46
65.48
65.98
62.58
315,713
Dec 31, 2025
66.02
66.06
65.48
65.74
62.35
221,800
Dec 30, 2025
65.30
65.86
65.16
65.72
62.33
429,767
Dec 29, 2025
65.72
65.88
65.30
65.34
61.97
505,322
Dec 24, 2025
65.48
65.88
65.48
65.76
62.37
244,133
Dec 23, 2025
65.48
65.80
65.36
65.58
62.20
505,100
Dec 22, 2025
64.76
65.44
64.70
65.44
62.07
463,332
Dec 19, 2025
64.82
65.34
64.60
65.16
61.80
1,397,645
Dec 18, 2025
64.12
64.52
64.02
64.52
61.19
465,404
Dec 17, 2025
64.46
64.80
64.22
64.24
60.93
470,642
Dec 16, 2025
64.22
64.38
64.08
64.18
60.87
374,082
Dec 15, 2025
63.58
64.26
63.30
64.16
60.85
485,724
Dec 12, 2025
63.68
63.94
63.18
63.20
59.94
405,265
Dec 11, 2025
63.10
63.76
62.98
63.44
60.17
407,543
Dec 10, 2025
63.64
63.72
62.96
63.08
59.83
407,318
Dec 9, 2025
63.38
63.98
63.08
63.76
60.47
641,022
Dec 8, 2025
62.56
63.22
62.36
63.12
59.87
408,490
Dec 5, 2025
62.98
63.04
62.50
62.50
59.28
423,843
Dec 4, 2025
62.24
62.96
61.84
62.96
59.71
562,479
Dec 3, 2025
62.76
62.78
61.80
62.04
58.84
526,593
Dec 2, 2025
62.78
63.24
62.70
63.00
59.75
496,226
Dec 1, 2025
62.26
62.80
62.04
62.60
59.37
424,362
Nov 28, 2025
62.52
62.56
62.18
62.48
59.26
388,588
Nov 27, 2025
62.40
62.70
62.22
62.56
59.33
236,032
Nov 26, 2025
61.36
62.34
61.06
62.30
59.09
591,004
Nov 25, 2025
60.44
61.38
60.40
61.08
57.93
532,695
Nov 24, 2025
61.00
61.10
60.44
60.46
57.34
1,489,750
Nov 21, 2025
60.42
60.96
60.10
60.62
57.49
451,254
Nov 20, 2025
60.64
61.34
60.64
60.92
57.78
401,142
Nov 19, 2025
60.04
60.48
59.62
60.20
57.10
504,407
Nov 18, 2025
60.68
60.68
59.54
60.02
56.93
672,334
Nov 17, 2025
61.50
61.54
61.04
61.34
58.18
404,193
Nov 14, 2025
62.20
62.20
60.94
61.54
58.37
508,478
Nov 13, 2025
62.00
62.64
61.96
62.34
59.13
525,713
Nov 12, 2025
61.14
61.88
61.00
61.88
58.69
546,724
Nov 11, 2025
60.76
60.78
60.28
60.68
57.55
353,486
Nov 10, 2025
61.26
61.32
60.32
60.82
57.68
553,819
Nov 7, 2025
60.28
60.38
59.40
59.60
56.53
405,091
Nov 6, 2025
60.50
60.60
59.98
60.28
57.17
371,731
Nov 5, 2025
59.88
60.36
59.60
60.30
57.19
409,656
Nov 4, 2025
59.50
60.12
58.92
59.94
56.85
437,261
Nov 3, 2025
59.42
59.90
59.38
59.80
56.72
271,399
Oct 31, 2025
60.00
60.00
59.10
59.38
56.32
482,018
Oct 30, 2025
59.48
59.96
59.30
59.96
56.87
354,548
