NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 2.900
-0.020 (-0.69%)
Oct 22, 2025, 5:35 PM CET
NBI Bearings Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 21, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | - | 600 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 13,000 |
| Oct 17, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 695 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 649 |
| Oct 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 600 |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 10,340 |
| Oct 10, 2025 | 3.00 | 3.00 | 2.80 | 2.94 | 2.94 | -2.00% | 10,852 |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,200 |
| Oct 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 2,501 |
| Oct 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2,120 |
| Oct 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 716 |
| Oct 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 700 |
| Oct 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 900 |
| Sep 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 2,400 |
| Sep 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 200 |
| Sep 26, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 2,900 |
| Sep 25, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 1,926 |
| Sep 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 35,912 |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1,927 |
| Sep 22, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | 300 |
| Sep 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 500 |
| Sep 18, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 1,150 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 500 |
| Sep 16, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -2.52% | 2,251 |
| Sep 15, 2025 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | - | 9,400 |
| Sep 12, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | 200 |
| Sep 11, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | 3,150 |
| Sep 10, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | 975 |
| Sep 9, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | 825 |
| Sep 8, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 1,325 |
| Sep 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 25 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1,409 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1,025 |
| Sep 2, 2025 | 3.18 | 3.18 | 3.10 | 3.18 | 3.18 | -0.63% | 5,697 |
| Sep 1, 2025 | 3.18 | 3.18 | 3.18 | 3.20 | 3.20 | - | 50 |
| Aug 29, 2025 | 3.14 | 3.14 | 3.14 | 3.20 | 3.20 | - | 80 |
| Aug 28, 2025 | 3.18 | 3.18 | 3.18 | 3.20 | 3.20 | - | 1,550 |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | 2,330 |
| Aug 26, 2025 | 3.20 | 3.20 | 3.20 | 3.28 | 3.28 | - | 234 |
| Aug 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 8,060 |
| Aug 22, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -3.59% | 1,212 |
| Aug 21, 2025 | 3.24 | 3.24 | 3.20 | 3.34 | 3.34 | - | 852 |
| Aug 20, 2025 | 3.30 | 3.30 | 3.30 | 3.34 | 3.34 | - | 25 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.24 | 3.34 | 3.34 | - | 6,765 |
| Aug 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 15, 2025 | 3.16 | 3.34 | 3.04 | 3.34 | 3.34 | 7.05% | 19,776 |
| Aug 14, 2025 | 3.14 | 3.14 | 3.14 | 3.12 | 3.12 | - | 400 |