NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 3.100
-0.040 (-1.27%)
At close: Mar 18, 2026
NBI Bearings Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 555 |
| Mar 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 16, 2026 | 3.10 | 3.10 | 3.10 | 3.14 | 3.14 | - | 215 |
| Mar 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 10, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -1.88% | 5,990 |
| Mar 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 6, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -5.88% | 2,336 |
| Mar 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 4, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | - | 84 |
| Mar 3, 2026 | 3.30 | 3.30 | 3.30 | 3.40 | 3.40 | - | 66 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.40 | 3.40 | - | 457 |
| Feb 27, 2026 | 3.36 | 3.36 | 3.36 | 3.40 | 3.40 | - | 3 |
| Feb 26, 2026 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | 8.97% | 9,000 |
| Feb 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 800 |
| Feb 24, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | -1.89% | 5,787 |
| Feb 23, 2026 | 3.10 | 3.10 | 3.10 | 3.18 | 3.18 | - | 175 |
| Feb 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | 1,000 |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 500 |
| Feb 18, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 4,285 |
| Feb 17, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | - | 2,540 |
| Feb 16, 2026 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | - | 1,343 |
| Feb 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 9, 2026 | 3.08 | 3.08 | 3.08 | 3.10 | 3.10 | - | 195 |
| Feb 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 4, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | -1.27% | 684 |
| Feb 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 790 |
| Feb 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jan 30, 2026 | 3.20 | 3.20 | 3.20 | 3.14 | 3.14 | - | 12 |
| Jan 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jan 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jan 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jan 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 1,820 |
| Jan 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 22, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 850 |
| Jan 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 20, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 2,480 |
| Jan 19, 2026 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | 0.64% | 6,406 |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.14 | 3.14 | - | 150 |
| Jan 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 160 |
| Jan 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jan 13, 2026 | 3.02 | 3.14 | 3.00 | 3.14 | 3.14 | - | 8,417 |
| Jan 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,800 |
| Jan 9, 2026 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | 8.28% | 5,765 |
| Jan 8, 2026 | 2.86 | 2.86 | 2.86 | 2.90 | 2.90 | - | 242 |