NIBE Industrier AB (publ) (BIT:1NIBE)
Italy · Delayed Price · Currency is EUR 4.124
+0.130 (3.25%)
At close: Oct 2, 2026
BIT:1NIBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.19 | 4.19 | 4.19 | 4.12 | 4.12 | 3.25% | 360 |
| Oct 1, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Sep 30, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.96% | - |
| Sep 29, 2026 | 4.04 | 4.04 | 4.04 | 4.07 | 4.07 | -1.24% | 300 |
| Sep 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.66% | - |
| Sep 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.64% | - |
| Sep 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% | - |
| Sep 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.33% | - |
| Sep 21, 2026 | 3.70 | 3.70 | 3.70 | 3.76 | 3.76 | 3.61% | 84 |
| Sep 18, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.19% | - |
| Sep 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.53% | - |
| Sep 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.71% | - |
| Sep 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.29% | - |
| Sep 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -6.42% | - |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.52% | - |
| Sep 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.90% | - |
| Sep 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.67% | - |
| Sep 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Sep 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.39% | - |
| Sep 4, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.48% | - |
| Sep 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 6.37% | - |
| Sep 2, 2026 | 3.52 | 3.52 | 3.52 | 3.67 | 3.67 | -0.78% | 1 |
| Sep 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.06% | - |
| Aug 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.50% | - |
| Aug 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.27% | - |
| Aug 27, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.30% | - |
| Aug 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.24% | - |
| Aug 25, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.09% | - |
| Aug 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.41% | - |
| Aug 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.51% | - |
| Aug 20, 2026 | 3.65 | 3.65 | 3.65 | 3.59 | 3.59 | 3.25% | 85 |
| Aug 19, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.32% | - |
| Aug 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.23% | - |
| Aug 17, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | - |
| 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% | - |