NIBE Industrier AB (publ) (BIT:1NIBE)
Italy · Delayed Price · Currency is EUR 3.396
-0.047 (-1.37%)
Last updated: Jun 22, 2026, 12:28 PM CET
BIT:1NIBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jun 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.00% | - |
| Jun 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.21% | - |
| Jun 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.84% | - |
| Jun 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.75% | - |
| May 29, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.64% | - |
| May 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.29% | - |
| May 27, 2026 | 3.81 | 3.81 | 3.51 | 3.80 | 3.80 | 1.47% | 1,584 |
| May 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.58% | - |
| May 25, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.28% | - |
| May 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.83% | - |
| May 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| May 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| Apr 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| Apr 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| Apr 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| Apr 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| Apr 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | 0.08% | - |
| Apr 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.86 | 3.02% | - |
| Apr 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - | - |
| Apr 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - | - |
| Apr 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - | - |
| Apr 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 1.15% | - |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.74 | 3.70 | 3.32% | 280 |