NIBE Industrier AB (publ) (BIT:1NIBE)
Italy · Delayed Price · Currency is EUR 3.778
0.00 (0.00%)
At close: Apr 17, 2026
BIT:1NIBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Apr 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Apr 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.15% | - |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.74 | 3.74 | 3.32% | 280 |
| Apr 10, 2026 | 3.63 | 3.63 | 3.63 | 3.62 | 3.62 | 3.23% | 300 |
| Apr 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.40% | - |
| Apr 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.75% | - |
| Apr 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.12% | - |
| Apr 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.63% | - |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.03% | - |
| Mar 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.06% | - |
| Mar 25, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.87% | - |
| Mar 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.83% | - |
| Mar 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Mar 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.69% | - |
| Mar 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.03% | - |
| Mar 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.66% | - |
| Mar 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.64% | - |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.85% | - |
| Mar 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.91% | - |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.79% | - |
| Mar 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Mar 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.41% | - |
| Mar 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.23% | - |
| Mar 2, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.06% | - |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.06% | - |
| Feb 26, 2026 | 3.71 | 3.71 | 3.71 | 3.60 | 3.60 | 1.96% | 1,000 |
| Feb 25, 2026 | 3.96 | 3.96 | 3.96 | 3.53 | 3.53 | -6.42% | 175 |
| Feb 24, 2026 | 3.93 | 3.93 | 3.93 | 3.77 | 3.77 | 0.64% | 200 |
| Feb 23, 2026 | 3.72 | 3.72 | 3.72 | 3.75 | 3.75 | 0.62% | 280 |
| Feb 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.51% | - |
| Feb 19, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.32% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.30% | - |
| Feb 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.19% | - |
| Feb 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.40% | - |
| Feb 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.43% | - |
| Feb 12, 2026 | 3.67 | 3.85 | 3.67 | 3.75 | 3.75 | 7.57% | 50,003 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.43% | - |
| Feb 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Feb 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.03% | - |
| Feb 6, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.83% | - |
| Feb 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.17% | - |
| Feb 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.36% | - |