NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 3.020
+0.060 (2.03%)
Nov 17, 2025, 4:35 PM CET
NBI Bearings Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | - | 3.38% | 14,045 |
| Nov 14, 2025 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 4.96% | 10,304 |
| Nov 13, 2025 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | - | 5,460 |
| Nov 12, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 1,358 |
| Nov 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Nov 10, 2025 | 2.64 | 2.82 | 2.64 | 2.82 | 2.82 | 5.22% | 88,408 |
| Nov 7, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,000 |
| Nov 6, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | 7,134 |
| Nov 5, 2025 | 2.90 | 2.90 | 2.68 | 2.68 | 2.68 | -7.59% | 57,990 |
| Nov 4, 2025 | 2.86 | 2.86 | 2.86 | 2.90 | 2.90 | - | 70 |
| Nov 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,000 |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 50 |
| Oct 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 960 |
| Oct 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 108 |
| Oct 23, 2025 | 2.86 | 2.88 | 2.86 | 2.90 | 2.90 | - | 465 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 21, 2025 | 2.88 | 2.88 | 2.88 | 2.90 | 2.90 | - | 300 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 6,500 |
| Oct 17, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 647 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 648 |
| 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 | - | 300 |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 5,340 |
| 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% | 2,168 |
| Oct 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,060 |
| Oct 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 383 |
| Oct 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 600 |
| Oct 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 700 |
| Sep 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 1,400 |
| Sep 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 100 |
| Sep 26, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 2,075 |
| Sep 25, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 1,588 |
| Sep 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 35,581 |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1,454 |
| Sep 22, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.08 | - | 150 |
| Sep 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 250 |
| Sep 18, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 650 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 250 |
| Sep 16, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -2.52% | 2,244 |
| Sep 15, 2025 | 3.14 | 3.14 | 3.10 | 3.18 | 3.18 | - | 270 |
| Sep 12, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 100 |
| Sep 11, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 50 |
| Sep 10, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 25 |
| Sep 9, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 25 |