OTC Markets OTCPK - Delayed Quote
USD
NN Group N.V. (NNGRY)
43.43
-0.32
(-0.73%)
As of 11:50:21 AM EDT. Market Open.
Currency in USD
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
43.34
43.51
43.33
43.46
43.46
4,273
Oct 29, 2026
43.78
43.93
43.67
43.76
43.76
62,100
Oct 28, 2026
43.22
43.49
43.04
43.29
43.29
49,800
Oct 27, 2026
43.14
43.37
42.99
43.31
43.31
37,800
Oct 26, 2026
42.94
43.13
42.81
42.88
42.88
77,500
Oct 23, 2026
42.19
42.76
42.18
42.61
42.61
48,300
Oct 22, 2026
42.60
42.78
42.38
42.49
42.49
41,700
Oct 21, 2026
43.14
43.16
42.96
43.02
43.02
28,900
Oct 20, 2026
42.65
43.01
42.65
42.81
42.81
34,400
Oct 19, 2026
42.25
42.47
42.21
42.33
42.33
52,500
Oct 16, 2026
42.94
43.10
42.59
42.74
42.74
61,800
Oct 15, 2026
42.79
42.80
42.33
42.52
42.52
43,500
Oct 14, 2026
42.17
42.40
42.07
42.38
42.38
42,800
Oct 13, 2026
42.63
42.66
42.28
42.61
42.61
51,400
Oct 12, 2026
42.45
42.51
42.22
42.38
42.38
44,700
Oct 9, 2026
42.42
42.49
42.06
42.18
42.18
42,100
Oct 8, 2026
42.59
42.72
42.08
42.51
42.51
35,000
Oct 7, 2026
42.60
42.78
42.51
42.53
42.53
28,100
Oct 6, 2026
43.78
43.79
43.39
43.46
43.46
67,700
Oct 5, 2026
43.20
43.26
43.02
43.15
43.15
30,200
Oct 2, 2026
42.96
43.28
42.96
43.28
43.28
37,100
Oct 1, 2026
43.27
43.29
42.55
42.85
42.85
44,400
Sep 30, 2026
44.32
44.49
44.05
44.10
44.10
27,700
Sep 29, 2026
45.07
45.08
44.81
44.96
44.96
21,700
Sep 28, 2026
45.38
45.52
45.13
45.23
45.23
31,600
Sep 25, 2026
45.60
45.81
45.41
45.56
45.56
49,200
Sep 24, 2026
44.71
45.11
44.58
44.99
44.99
29,700
Sep 23, 2026
44.97
45.16
44.77
44.93
44.93
38,900
Sep 22, 2026
46.33
46.33
45.55
45.90
45.90
20,100
Sep 21, 2026
46.53
46.54
46.37
46.44
46.44
17,700
Sep 18, 2026
45.80
46.05
45.73
46.05
46.05
34,500
Sep 17, 2026
46.38
46.57
46.33
46.44
46.44
26,400
Sep 16, 2026
45.97
46.19
45.62
45.65
45.65
28,200
Sep 15, 2026
45.68
45.68
45.35
45.53
45.53
24,600
Sep 14, 2026
45.45
45.56
45.25
45.43
45.43
21,900
Sep 11, 2026
45.26
45.46
45.13
45.43
45.43
26,200
Sep 10, 2026
44.90
44.99
44.45
44.51
44.51
31,000
Sep 9, 2026
44.66
44.76
44.30
44.36
44.36
17,400
Sep 8, 2026
45.94
46.21
45.87
46.04
46.04
18,600
Sep 4, 2026
46.68
46.68
46.34
46.49
46.49
31,800
Sep 3, 2026
46.19
46.49
46.03
46.33
46.33
21,800
Sep 2, 2026
45.25
45.45
45.10
45.32
45.32
23,500
Sep 1, 2026
45.06
45.48
44.85
45.17
45.17
27,600
Aug 31, 2026
45.57
45.57
45.12
45.18
45.18
45,300
Aug 28, 2026
45.28
45.39
44.98
45.05
45.05
59,500
Aug 27, 2026
44.95
45.08
44.70
44.84
44.84
19,100
Aug 26, 2026
45.25
45.25
44.86
45.19
45.19
25,400
Aug 25, 2026
44.79
45.19
44.79
44.99
44.99
18,900
Aug 24, 2026
44.45
44.72
44.45
44.61
44.61
34,500
Aug 21, 2026
44.39
44.39
44.17
44.35
44.35
37,900
Aug 20, 2026
44.53
44.53
43.94
44.15
44.15
24,000
Aug 19, 2026
45.15
45.15
44.61
44.88
44.88
27,700
Aug 18, 2026
45.60
45.60
45.01
45.03
45.03
23,000
Aug 17, 2026
0.893
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
45.56
45.88
45.46
45.59
45.59
527,400
Aug 14, 2026
46.60
48.79
46.30
47.45
46.56
52,300
Aug 13, 2026
46.38
46.60
45.72
46.25
45.38
34,100
Aug 12, 2026
46.02
48.11
45.87
45.95
45.09
224,200
Aug 11, 2026
45.90
47.53
45.70
46.16
45.29
63,600
Aug 10, 2026
46.82
46.82
46.35
46.53
45.65
28,200
Aug 7, 2026
47.63
47.63
46.41
46.47
45.59
26,200
Aug 6, 2026
47.35
47.60
46.73
47.34
46.45
23,800
Aug 5, 2026
46.77
47.00
46.77
46.88
46.00
23,100
Aug 4, 2026
46.58
46.88
46.50
46.88
46.00
20,500
Aug 3, 2026
46.66
46.90
46.54
46.78
45.89
23,000
Jul 31, 2026
46.84
47.15
46.47
47.09
46.20
33,100
Jul 30, 2026
46.64
46.99
46.58
46.99
46.11
23,800
Jul 29, 2026
45.01
46.13
45.01
46.10
45.23
28,700
Jul 28, 2026
45.10
45.79
45.00
45.56
44.70
41,000
Jul 27, 2026
45.23
45.33
45.00
45.26
44.41
40,900
Jul 24, 2026
45.31
45.53
45.22
45.43
44.58
24,800
Jul 23, 2026
45.23
45.23
44.96
45.15
44.30
36,700
Jul 22, 2026
45.84
45.85
45.62
45.64
44.78
25,200
Jul 21, 2026
44.78
45.21
44.66
45.21
44.36
67,500
Jul 20, 2026
44.74
44.98
44.57
44.63
43.79
46,600
Jul 17, 2026
44.22
44.84
44.22
44.79
43.95
84,900
Jul 16, 2026
44.38
44.68
44.35
44.59
43.75
102,700
Jul 15, 2026
44.53
44.82
44.30
44.78
43.93
21,400
Jul 14, 2026
44.13
44.23
43.99
44.01
43.18
40,400
Jul 13, 2026
43.60
43.60
43.17
43.24
42.43
24,700
Jul 10, 2026
43.66
43.66
43.34
43.47
42.66
16,100
Jul 9, 2026
43.50
43.72
43.42
43.64
42.82
27,700
Jul 8, 2026
43.62
43.77
43.26
43.77
42.95
41,800
Jul 7, 2026
43.41
43.61
43.31
43.37
42.55
33,500
Jul 6, 2026
42.61
43.39
42.61
43.39
42.57
40,400
Jul 2, 2026
43.58
43.78
43.37
43.56
42.74
94,500
Jul 1, 2026
43.27
43.42
43.08
43.19
42.37
38,200
Jun 30, 2026
43.58
43.82
43.58
43.69
42.87
91,100
Jun 29, 2026
43.27
43.64
43.22
43.58
42.76
238,500
Jun 26, 2026
43.50
43.60
43.32
43.44
42.62
71,900
Jun 25, 2026
43.36
43.62
43.36
43.38
42.56
294,400
Jun 24, 2026
42.94
43.23
42.78
43.10
42.29
182,800
Jun 23, 2026
43.10
43.26
43.05
43.18
42.37
45,500
Jun 22, 2026
43.19
43.62
43.19
43.52
42.70
39,700
Jun 18, 2026
42.66
42.79
42.38
42.49
41.69
49,100
Jun 17, 2026
42.95
43.77
42.22
42.22
41.43
34,400
Jun 16, 2026
42.96
43.57
42.96
43.14
42.33
29,300
Jun 15, 2026
42.76
43.02
42.60
42.65
41.84
43,200
Jun 12, 2026
42.60
42.60
42.15
42.35
41.55
34,300
Jun 11, 2026
41.78
42.47
41.63
42.42
41.62
54,900
Jun 10, 2026
41.62
41.69
41.26
41.45
40.67
872,700
Jun 9, 2026
41.58
41.64
41.07
41.48
40.70
433,800
Jun 8, 2026
41.38
41.61
40.92
41.12
40.35
57,700
Jun 5, 2026
41.25
41.30
40.90
41.01
40.24
38,600
Jun 4, 2026
41.43
41.92
41.06
41.42
40.64
40,300
Jun 3, 2026
41.34
41.70
41.31
41.50
40.72
31,800
Jun 2, 2026
41.26
41.88
41.26
41.78
40.99
41,300
Jun 1, 2026
41.43
41.96
41.18
41.78
40.99
34,600
May 29, 2026
41.92
42.39
41.55
41.87
41.08
33,300
May 28, 2026
42.38
42.49
42.17
42.26
41.46
25,500
May 27, 2026
43.33
43.33
42.61
42.85
42.04
36,500
May 26, 2026
1.474
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
43.29
43.72
43.29
43.72
42.90
53,000
May 22, 2026
44.49
44.50
43.78
44.47
42.19
42,300
May 21, 2026
43.59
44.63
43.59
44.19
41.92
37,900
May 20, 2026
43.50
44.00
43.38
44.00
41.74
74,800
May 19, 2026
43.28
43.65
43.03
43.34
41.11
23,800
May 18, 2026
44.40
44.42
44.08
44.31
42.04
59,300
May 15, 2026
44.15
44.17
43.91
43.97
41.72
49,900
May 14, 2026
44.51
44.51
44.26
44.26
41.99
34,600
May 13, 2026
43.95
44.37
43.95
44.24
41.97
43,500
May 12, 2026
43.91
44.13
43.80
44.08
41.82
39,600
May 11, 2026
44.69
45.12
44.62
44.78
42.48
38,400
May 8, 2026
44.13
44.36
43.90
44.21
41.94
35,600
May 7, 2026
44.52
44.55
44.11
44.23
41.96
37,300
May 6, 2026
44.74
44.74
44.41
44.49
42.21
25,200
May 5, 2026
43.22
43.38
43.20
43.34
41.11
41,500
May 4, 2026
42.96
43.10
42.83
42.93
40.73
40,200
May 1, 2026
43.61
44.02
43.53
43.64
41.40
42,100
Apr 30, 2026
43.20
43.83
43.09
43.74
41.49
72,700
Apr 29, 2026
43.04
43.20
42.78
42.78
40.58
29,400
Apr 28, 2026
43.25
43.29
43.01
43.13
40.92
57,200
Apr 27, 2026
42.98
43.40
42.66
43.40
41.17
35,300
Apr 24, 2026
42.66
42.98
42.38
42.92
40.72
41,900
Apr 23, 2026
42.77
43.13
42.34
42.70
40.51
95,600
Apr 22, 2026
43.40
43.41
42.96
43.16
40.94
59,400
Apr 21, 2026
43.34
43.49
42.95
42.95
40.74
50,500
Apr 20, 2026
42.96
43.36
42.92
43.36
41.13
24,500
Apr 17, 2026
43.37
43.53
43.16
43.18
40.96
52,000
Apr 16, 2026
43.18
43.20
42.87
42.94
40.74
58,300
Apr 15, 2026
43.00
43.12
42.84
43.07
40.86
27,600
Apr 14, 2026
42.70
42.95
42.68
42.88
40.68
33,800
Apr 13, 2026
41.83
42.77
41.69
42.74
40.55
32,900
Apr 10, 2026
41.94
42.01
41.71
41.85
39.71
38,700
Apr 9, 2026
41.41
42.00
41.41
41.95
39.80
46,900
Apr 8, 2026
41.62
41.63
40.90
41.08
38.97
29,200
Apr 7, 2026
40.30
40.61
40.12
40.52
38.44
127,000
Apr 6, 2026
40.24
40.63
40.24
40.57
38.49
56,900
Apr 2, 2026
39.58
40.36
39.58
40.23
38.16
48,500
Apr 1, 2026
40.22
40.29
39.94
40.02
37.97
57,200
Mar 31, 2026
38.73
39.14
38.48
39.14
37.13
61,700
Mar 30, 2026
37.74
38.11
37.59
37.71
35.77
163,100
Mar 27, 2026
37.84
38.17
37.61
37.68
35.75
76,500
Mar 26, 2026
38.13
38.43
37.92
37.95
36.00
340,100
Mar 25, 2026
38.75
38.79
38.28
38.47
36.49
105,400
Mar 24, 2026
37.74
38.40
37.65
37.88
35.94
35,900
Mar 23, 2026
38.30
38.83
38.08
38.35
36.38
63,100
Mar 20, 2026
38.43
38.47
37.46
37.80
35.86
104,400
Mar 19, 2026
38.06
38.57
37.94
38.53
36.55
35,200
Mar 18, 2026
39.05
39.21
38.78
38.79
36.80
62,700
Mar 17, 2026
38.77
38.88
38.46
38.71
36.72
38,200
Mar 16, 2026
38.04
38.34
37.63
38.10
36.14
58,200
Mar 13, 2026
38.21
38.31
37.52
37.57
35.64
27,200
Mar 12, 2026
38.33
38.52
38.22
38.28
36.31
36,300
Mar 11, 2026
38.58
38.83
38.55
38.72
36.73
23,900
Mar 10, 2026
38.85
39.06
38.38
38.47
36.49
39,200
Mar 9, 2026
37.64
38.71
37.32
38.71
36.72
61,800
Mar 6, 2026
37.69
38.26
37.53
38.22
36.26
42,800
Mar 5, 2026
38.50
38.73
38.10
38.38
36.41
76,600
Mar 4, 2026
39.04
39.38
38.93
39.20
37.19
32,300
Mar 3, 2026
38.45
38.94
37.86
38.77
36.78
85,300
Mar 2, 2026
39.55
40.27
39.55
39.99
37.94
66,800
Feb 27, 2026
40.91
41.12
40.43
40.68
38.59
26,100
Feb 26, 2026
41.76
41.90
41.48
41.76
39.62
24,500
Feb 25, 2026
40.59
41.27
40.59
41.14
39.03
28,500
Feb 24, 2026
40.75
41.07
40.64
41.05
38.94
18,800
Feb 23, 2026
41.58
41.58
41.22
41.29
39.17
26,200
Feb 20, 2026
41.30
41.63
41.16
41.56
39.43
32,100
Feb 19, 2026
40.86
40.90
40.48
40.57
38.49
38,900
Feb 18, 2026
40.73
40.75
40.55
40.58
38.50
42,200
Feb 17, 2026
40.57
40.82
40.45
40.63
38.54
220,500
Feb 13, 2026
39.88
40.44
39.83
40.34
38.27
41,700
Feb 12, 2026
42.74
42.74
41.47
41.80
39.65
34,500
Feb 11, 2026
41.23
41.32
40.54
40.95
38.85
83,600
Feb 10, 2026
40.93
41.05
40.42
40.49
38.41
37,600
Feb 9, 2026
40.83
41.14
40.74
41.10
38.99
54,900
Feb 6, 2026
40.27
40.64
40.27
40.64
38.55
353,000
Feb 5, 2026
39.95
40.11
39.60
39.74
37.70
330,500
Feb 4, 2026
40.30
40.50
40.11
40.11
38.05
37,200
Feb 3, 2026
40.10
40.38
40.02
40.17
38.11
585,400
Feb 2, 2026
39.86
40.20
39.69
40.16
38.10
301,800
Jan 30, 2026
39.68
39.79
39.42
39.54
37.51
102,400
Jan 29, 2026
39.82
39.82
39.30
39.71
37.67
28,400
Jan 28, 2026
39.24
39.41
39.17
39.37
37.35
26,900
Jan 27, 2026
39.35
39.38
38.98
39.28
37.26
29,900
Jan 26, 2026
38.76
38.92
38.53
38.74
36.75
24,900
Jan 23, 2026
37.94
38.34
37.85
38.32
36.35
37,000
Jan 22, 2026
38.36
38.42
38.19
38.29
36.32
25,500
Jan 21, 2026
37.98
38.10
37.72
38.10
36.14
24,100
Jan 20, 2026
37.96
38.18
37.89
37.96
36.01
31,400
Jan 16, 2026
38.48
38.57
38.37
38.56
36.58
99,000
Jan 15, 2026
38.79
38.86
38.66
38.66
36.68
27,400
Jan 14, 2026
38.15
38.65
38.15
38.65
36.67
33,300
Jan 13, 2026
38.32
38.35
38.11
38.15
36.19
108,100
Jan 12, 2026
38.22
38.76
38.22
38.56
36.58
126,800
Jan 9, 2026
38.10
38.18
37.93
38.14
36.18
23,600
Jan 8, 2026
38.41
38.69
38.38
38.53
36.55
215,600
Jan 7, 2026
37.74
38.00
37.62
37.91
35.96
58,800
Jan 6, 2026
39.18
39.23
38.94
39.02
37.02
115,000
Jan 5, 2026
38.77
39.35
38.75
39.30
37.28
69,600
Jan 2, 2026
38.85
38.85
38.64
38.72
36.73
41,100
Dec 31, 2025
39.52
39.52
38.48
38.48
36.50
14,900
Dec 30, 2025
38.65
38.70
38.54
38.64
36.66
23,100
Dec 29, 2025
38.61
38.61
38.33
38.44
36.47
15,700
Dec 26, 2025
39.35
40.02
38.66
38.72
36.73
20,900
Dec 24, 2025
38.74
38.81
38.66
38.81
36.82
20,800
Dec 23, 2025
38.51
38.65
38.48
38.61
36.63
20,600
Dec 22, 2025
38.23
38.50
38.21
38.48
36.50
35,400
Dec 19, 2025
37.94
38.24
37.94
38.15
36.19
53,900
Dec 18, 2025
37.65
37.79
37.65
37.71
35.77
20,900
Dec 17, 2025
37.88
37.96
37.64
37.67
35.74
17,500
Dec 16, 2025
37.81
37.92
37.62
37.64
35.71
19,700
Dec 15, 2025
37.50
37.91
37.50
37.68
35.75
22,000
Dec 12, 2025
37.20
37.21
37.00
37.11
35.20
30,900
Dec 11, 2025
37.21
37.40
37.21
37.33
35.41
14,200
Dec 10, 2025
36.74
36.99
36.69
36.95
35.05
17,800
Dec 9, 2025
37.01
37.17
36.86
36.97
35.07
19,900
Dec 8, 2025
36.66
36.70
36.55
36.63
34.75
17,800
Dec 5, 2025
36.53
36.54
36.31
36.34
34.47
13,600
Dec 4, 2025
36.53
36.70
36.50
36.52
34.64
17,300
Dec 3, 2025
36.14
36.33
36.02
36.33
34.46
30,300
Dec 2, 2025
36.67
36.67
36.51
36.60
34.72
27,700
Dec 1, 2025
36.22
36.46
36.20
36.35
34.48
15,500
Nov 28, 2025
36.03
36.25
36.01
36.25
34.39
12,900
Nov 26, 2025
35.90
36.17
35.89
36.14
34.28
23,500
Nov 25, 2025
35.23
35.40
35.23
35.35
33.54
24,200
Nov 24, 2025
34.91
35.14
34.76
34.77
32.98
25,400
Nov 21, 2025
34.98
35.02
34.80
35.02
33.22
31,200
Nov 20, 2025
35.15
35.28
34.78
34.82
33.03
26,500
Nov 19, 2025
34.81
34.89
34.61
34.79
33.00
19,100
Nov 18, 2025
34.53
34.85
34.50
34.85
33.06
25,700
Nov 17, 2025
35.43
35.58
35.30
35.36
33.54
17,800
Nov 14, 2025
35.51
35.74
35.51
35.69
33.85
37,000
Nov 13, 2025
36.23
36.38
36.12
36.16
34.30
11,400
Nov 12, 2025
35.58
35.87
35.58
35.79
33.95
16,600
Nov 11, 2025
35.16
35.27
35.10
35.18
33.37
23,700
Nov 10, 2025
35.03
35.27
35.03
35.23
33.42
22,200
Nov 7, 2025
34.43
34.67
34.35
34.56
32.79
15,500
Nov 6, 2025
34.69
34.83
34.56
34.74
32.96
24,700
Nov 5, 2025
34.40
34.94
34.38
34.94
33.15
20,800
Nov 4, 2025
34.35
34.62
34.24
34.40
32.63
55,700
Nov 3, 2025
34.28
34.46
34.28
34.44
32.67
21,800
Oct 31, 2025
34.26
34.26
34.04
34.21
32.45
38,400
Oct 30, 2025
34.42
34.80
34.42
34.61
32.83
16,700
