NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 3.400
+0.280 (8.97%)
At close: Feb 26, 2026
NBI Bearings Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -0.68% | 2,238 |
| Jan 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 500 |
| Jan 5, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | 1.39% | 10,250 |
| Jan 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 31, 2025 | 2.80 | 2.88 | 2.76 | 2.88 | 2.88 | 0.70% | 8,164 |
| Dec 30, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | - | 1,602 |
| Dec 29, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 2.14% | 743 |
| Dec 24, 2025 | 2.84 | 2.84 | 2.84 | 2.80 | 2.80 | - | 175 |
| Dec 23, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 6,711 |
| Dec 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Dec 19, 2025 | 2.90 | 2.90 | 2.90 | 2.84 | 2.84 | - | 300 |
| Dec 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 550 |
| Dec 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 1,710 |
| Dec 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | 550 |