nVent Electric plc (BIT:1NVT)
Italy · Delayed Price · Currency is EUR 149.00
+6.00 (4.20%)
At close: Oct 2, 2026
BIT:1NVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4.20% | - |
| Oct 1, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Sep 30, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Sep 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Sep 28, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Sep 25, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Sep 24, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Sep 23, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Sep 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Sep 21, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.73% | - |
| Sep 18, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Sep 17, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Sep 16, 2026 | 132.00 | 132.00 | 132.00 | 129.00 | 129.00 | - | 150 |
| Sep 15, 2026 | 124.00 | 124.00 | 124.00 | 129.00 | 129.00 | 2.38% | 2 |
| Sep 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -8.70% | - |
| Sep 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Sep 10, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Sep 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Sep 8, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 7.75% | - |
| Sep 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.73% | - |
| Sep 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.08% | - |
| Sep 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Sep 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Sep 1, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Aug 31, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.01% | - |
| Aug 28, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Aug 27, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Aug 26, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Aug 25, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Aug 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Aug 21, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Aug 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Aug 19, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.90% | - |
| Aug 18, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.03% | - |
| Aug 17, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Aug 14, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Aug 13, 2026 | 144.00 | 144.00 | 142.00 | 148.00 | 148.00 | 2.07% | 15 |
| Aug 12, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Aug 11, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 10, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Aug 7, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Aug 6, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Aug 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Aug 4, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.70% | - |
| Aug 3, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Jul 31, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 9.92% | - |
| Jul 30, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jul 29, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Jul 28, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -5.38% | - |
| Jul 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -4.41% | - |