NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 3.200
0.00 (0.00%)
Aug 29, 2025, 10:18 AM CET
NBI Bearings Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | - | 80 |
| Aug 28, 2025 | 3.18 | 3.20 | 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 | 3.28 | 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 |
| Aug 13, 2025 | 3.20 | 3.20 | 3.20 | 3.12 | 3.12 | - | 20 |
| Aug 12, 2025 | 3.28 | 3.28 | 3.12 | 3.12 | 3.12 | -5.45% | 12,813 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,466 |
| Aug 8, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 545 |
| Aug 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 50 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 2,304 |
| Aug 5, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 1,610 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 758 |
| Aug 1, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 171,359 |
| Jul 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 700 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,190 |
| Jul 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 402 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 100 |
| Jul 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 150 |
| Jul 24, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | - | 425 |
| Jul 23, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 650 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 50 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 40 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 88 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 650 |
| Jul 16, 2025 | 3.34 | 3.34 | 3.34 | 3.32 | 3.32 | - | 1,230 |
| Jul 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 749 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.30 | 3.32 | 3.32 | - | 148 |
| Jul 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 900 |
| Jul 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,500 |
| Jul 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,200 |
| Jul 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 490 |
| Jul 7, 2025 | 3.30 | 3.30 | 3.30 | 3.32 | 3.32 | - | 2,242 |
| Jul 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 150 |
| Jul 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 600 |
| Jul 2, 2025 | 3.32 | 3.34 | 3.32 | 3.30 | 3.30 | - | 6,450 |
| Jul 1, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 500 |
| Jun 30, 2025 | 3.34 | 3.36 | 3.34 | 3.32 | 3.32 | - | 410 |
| Jun 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 200 |
| Jun 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jun 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 118 |
| Jun 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jun 23, 2025 | 3.34 | 3.34 | 3.34 | 3.32 | 3.32 | - | 6,600 |