NIBE Industrier AB (publ) (BIT:1NIBE)
Italy · Delayed Price · Currency is EUR 3.501
-0.111 (-3.07%)
At close: Aug 14, 2026
BIT:1NIBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.07% | - |
| Aug 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.80% | - |
| Aug 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.70% | - |
| Aug 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.47% | - |
| Aug 10, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.70% | - |
| Aug 7, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.95% | - |
| Aug 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.38% | - |
| Aug 5, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.64% | - |
| Aug 4, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Aug 3, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -5.60% | - |
| Jul 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 10.06% | - |
| Jul 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.45% | - |
| Jul 29, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.32% | - |
| Jul 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -9.26% | - |
| Jul 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 10.89% | - |
| Jul 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.29% | - |
| Jul 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.82% | - |
| Jul 22, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.16% | - |
| Jul 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.41% | - |
| Jul 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.24% | - |
| Jul 17, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 5.77% | - |
| Jul 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.78% | - |
| Jul 15, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.82% | - |
| Jul 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.60% | - |
| Jul 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.08% | - |
| Jul 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.13% | - |
| Jul 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.75% | - |
| Jul 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.13% | - |
| Jul 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.38% | - |
| Jul 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.43% | - |
| Jul 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.19% | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.48% | - |
| Jun 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.35% | - |
| Jun 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.03% | - |
| Jun 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.05% | - |
| Jun 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.38% | - |
| Jun 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.61% | - |
| Jun 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.74% | - |
| Jun 22, 2026 | 3.50 | 3.50 | 3.50 | 3.40 | 3.40 | 1.80% | 500 |
| Jun 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jun 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.00% | - |
| Jun 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.12% | - |
| Jun 16, 2026 | 3.59 | 3.59 | 3.59 | 3.44 | 3.44 | 0.73% | 1,500 |
| Jun 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.00% | - |
| Jun 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.62% | - |
| Jun 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.15% | - |
| Jun 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.32% | - |
| Jun 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.26% | - |
| Jun 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.84% | - |