NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 3.140
0.00 (0.00%)
At close: Jan 16, 2026
NBI Bearings Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 540 |
| Dec 12, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 2.11% | 2,654 |
| Dec 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,300 |
| Dec 10, 2025 | 2.96 | 2.96 | 2.84 | 2.84 | 2.84 | -4.05% | 7,195 |
| Dec 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 3,359 |
| Dec 8, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 7,780 |
| Dec 5, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 3.57% | 2,115 |
| Dec 4, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -1.41% | 7,500 |
| Dec 3, 2025 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | -0.70% | 2,047 |
| Dec 2, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 2,502 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | - | 1,717 |
| Nov 28, 2025 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | - | 1,837 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 110 |
| Nov 25, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | - | 10,822 |
| Nov 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 21, 2025 | 2.88 | 2.88 | 2.88 | 2.90 | 2.90 | - | 198 |
| Nov 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 18, 2025 | 2.96 | 2.96 | 2.84 | 2.90 | 2.90 | -3.97% | 5,080 |
| Nov 17, 2025 | 3.00 | 3.06 | 2.90 | 3.02 | 3.02 | 2.03% | 19,139 |
| 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 |