NN Group NV Historical Data - NN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
NN Group NV (NN)
NN Group NV (NN) Historical

NN Group NV (NN)

45.84

0.17

(0.37%)

Closed July 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.34	0.747252747253	45.5	45.98	45	560716	45.57613689	DE
4	2.88	6.70391061453	42.96	46.23	42.96	744789	44.83346057	DE
12	2.24	5.1376146789	43.6	46.23	40.86	757496	43.9810007	DE
26	7.99	21.1096433289	37.85	46.23	36.4	814258	41.9984011	DE
52	11.19	32.2943722944	34.65	46.23	27.82	958034	37.22414477	DE
156	4.69	11.397326853	41.15	53	27.82	982485	39.9553769	DE
260	10.46	29.5647258338	35.38	53	19.1	1071970	36.57572066	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	45.84	0.17	0.37	45.27	45.84	45	684345
1721838600	45.67	-0.03	-0.07	45.52	45.73	45.28	456054
1721752200	45.7	0.12	0.26	45.76	45.98	45.64	542228
1721665800	45.58	0.16	0.35	45.46	45.88	45.34	560113
1721406600	45.42	-0.14	-0.31	45.46	45.67	45.39	657422
1721320200	45.56	0.19	0.42	45.5	45.75	45.34	587762
1721233800	45.37	0.19	0.42	45.01	45.43	45.01	661737
1721147400	45.18	0.18	0.40	44.85	45.18	44.66	893096
1721061000	45	0.13	0.29	44.82	45.18	44.76	513670
1720801800	44.87	-0.19	-0.42	44.85	45.02	44.46	843129
1720715400	45.06	-0.68	-1.49	45.95	46.23	44.88	1310191
1720629000	45.74	0.75	1.67	45	45.77	44.99	840351
1720542600	44.99	0.33	0.74	44.6	44.99	44.49	782218
1720456200	44.66	0.08	0.18	44.55	44.98	44.43	659800
1720197000	44.58	-0.19	-0.42	44.84	44.89	44.46	514029
1720110600	44.77	0.32	0.72	44.63	44.94	44.57	611009
1720024200	44.45	-0.08	-0.18	44.7	44.91	44.45	858170
1719937800	44.53	0.59	1.34	44.91	44.92	44.25	1084067
1719851400	43.94	0.49	1.13	43.68	44.37	43.67	973065
1719592200	43.45	0.13	0.30	43.5	43.77	43.32	839830
1719505800	43.32	0.29	0.67	42.96	43.42	42.96	707843
1719419400	43.03	-0.14	-0.32	43.2	43.37	42.76	682280
1719333000	43.17	-0.01	-0.02	43.22	43.51	43.05	526715
1719246600	43.18	0.59	1.39	42.57	43.32	42.38	1015780
1718987400	42.59	-0.15	-0.35	42.8	42.87	42.04	1486641
1718901000	42.74	0.38	0.90	42.36	42.84	42.36	834329
1718814600	42.36	0.06	0.14	42.47	42.66	42.36	637507
1718728200	42.3	0.58	1.39	42.06	42.41	41.97	721806
1718641800	41.72	0.38	0.92	41.35	41.86	41.34	741328
1718382600	41.34	-0.13	-0.31	41.5	41.65	40.86	693887
1718296200	41.47	-0.42	-1.00	41.91	42.05	41.27	845718
1718209800	41.89	-0.2	-0.48	42.07	42.3	41.89	587091
1718123400	42.09	-0.29	-0.68	42.4	42.5	41.74	713503
1718037000	42.38	-0.19	-0.45	42.38	42.41	42.13	579935
1717777800	42.57	-0.12	-0.28	42.59	42.7	42.22	607776
1717691400	42.69	0.4	0.95	42.25	42.76	42.21	474727
1717605000	42.29	-0.14	-0.33	42.49	42.58	42.2	492364
1717518600	42.43	-0.67	-1.55	42.93	42.98	42.2	718259
1717432200	43.1	0.31	0.72	43	43.2	42.9	689317
1717173000	42.79	0.12	0.28	42.78	43.16	42.78	1765182
1717086600	42.67	0.28	0.66	42.22	42.71	42.2	710477
1717000200	42.39	-0.53	-1.23	42.88	42.97	42.25	905483
1716913800	42.92	-1.83	-4.09	42.87	43.22	42.58	1339633
1716827400	44.75	-0.3	-0.67	45.1	45.1	44.48	1076326
1716568200	45.05	0	0.00	44.9	45.1	44.61	784268
1716481800	45.05	-0.54	-1.18	45.66	45.72	45.05	829728
1716395400	45.59	-0.1	-0.22	45.73	45.91	45.5	611442
1716309000	45.69	-0.03	-0.07	45.5	45.73	45.28	501325
1716222600	45.72	0.25	0.55	45.65	45.76	45.54	453252
1715963400	45.47	-0.28	-0.61	45.67	45.84	45.34	534581
1715877000	45.75	0.23	0.51	45.52	45.75	45.36	629453
1715790600	45.52	0.35	0.77	45.35	45.75	45.3	686250
1715704200	45.17	-0.61	-1.33	44.98	45.3	44.55	1069761
1715617800	45.78	0.04	0.09	45.88	46.07	45.69	622649
1715358600	45.74	0.26	0.57	45.63	46.09	45.6	671535
1715272200	45.48	0.03	0.07	45.48	45.74	45.44	594987
1715185800	45.45	0.45	1.00	44.92	45.45	44.92	797482
1715099400	45	1	2.27	44.1	45.07	44.1	882848
1715013000	44	0.85	1.97	43.35	44.29	43.32	740957
1714753800	43.15	0.03	0.07	43.28	43.57	42.96	618029
1714667400	43.12	-0.23	-0.53	43.6	43.67	43.03	679336
1714494600	43.35	-0.2	-0.46	43.82	43.88	43.1	865746
1714408200	43.55	0.4	0.93	43.26	43.76	43.26	773880
1714149000	43.15	-0.08	-0.19	43.48	43.6	43.15	606876

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions