NIBE Industrier AB (publ) (BIT:1NIBE)
Italy · Delayed Price · Currency is EUR 3.775
0.00 (0.00%)
At close: Oct 31, 2025
NIBE Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.96% | - |
| Oct 30, 2025 | 3.64 | 3.64 | 3.55 | 3.78 | 3.78 | 7.86% | 975 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.67% | - |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.83% | - |
| Oct 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.77% | - |
| Oct 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11% | - |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.07% | - |
| Oct 21, 2025 | 3.55 | 3.55 | 3.55 | 3.31 | 3.31 | 6.46% | 30 |
| Oct 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.65% | - |
| Oct 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.87% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.19% | - |
| Oct 15, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.98% | - |
| Oct 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.16% | - |
| Oct 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.85% | - |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.45% | - |
| Oct 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.36% | - |
| Oct 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -6.20% | - |
| Oct 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 7.38% | - |
| Oct 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -5.72% | - |
| Oct 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.60% | - |
| Oct 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.91% | - |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.85% | - |
| Sep 30, 2025 | 3.32 | 3.32 | 3.32 | 3.09 | 3.09 | -0.06% | 5 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.20% | - |
| Sep 26, 2025 | 3.15 | 3.15 | 3.15 | 3.00 | 3.00 | -4.18% | 5 |
| Sep 25, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Sep 24, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -6.90% | - |
| Sep 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.06% | - |
| Sep 22, 2025 | 3.51 | 3.51 | 3.51 | 3.37 | 3.37 | 0.63% | 2,500 |
| Sep 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.61% | - |
| Sep 18, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.24% | - |
| Sep 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.29% | - |
| Sep 16, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.42% | - |
| Sep 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.39% | - |
| Sep 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.12% | - |
| Sep 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.14% | - |
| Sep 10, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.63% | - |
| Sep 9, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.46% | - |
| Sep 8, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.26% | - |
| Sep 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.17% | - |
| Sep 4, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.12% | - |
| Sep 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.08% | - |
| Sep 2, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.06% | - |
| Sep 1, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.26% | - |
| Aug 29, 2025 | 3.61 | 3.61 | 3.61 | 3.52 | 3.52 | -3.72% | 300 |
| Aug 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.58% | - |
| Aug 27, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -5.05% | - |
| Aug 26, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -6.64% | - |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.77% | - |