NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 3.080
0.00 (0.00%)
Oct 26, 2026, 12:51 PM CET
NBI Bearings Europe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 57,031 |
| Oct 23, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.90% | 1,467 |
| Oct 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 1,000 |
| Oct 21, 2026 | 3.10 | 3.16 | 3.04 | 3.14 | 3.14 | -0.63% | 2,222 |
| Oct 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 19, 2026 | 3.26 | 3.26 | 3.14 | 3.16 | 3.16 | -1.25% | 4,941 |
| Oct 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 14, 2026 | 3.16 | 3.26 | 3.16 | 3.20 | 3.20 | 3.23% | 9,896 |
| Oct 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 600 |
| Oct 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 399 |
| Oct 8, 2026 | 3.08 | 3.08 | 3.08 | 3.10 | 3.10 | - | 100 |
| Oct 7, 2026 | 3.06 | 3.06 | 3.06 | 3.10 | 3.10 | - | 250 |
| Oct 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 4,004 |
| Oct 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 30, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | 339 |
| Sep 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | 789 |
| Sep 24, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 500 |
| Sep 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 21, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 562 |
| Sep 18, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.95% | 2,909 |
| Sep 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 201 |
| Sep 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 650 |
| Sep 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 200 |
| Sep 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | 1,700 |
| Sep 9, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 2,742 |
| Sep 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 200 |
| Sep 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 49 |
| Sep 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 31, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 25, 2026 | 3.12 | 3.12 | 3.12 | 3.08 | 3.08 | - | 5 |
| Aug 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 79 |
| Aug 20, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | 551 |
| Aug 19, 2026 | 3.12 | 3.12 | 3.12 | 3.08 | 3.08 | - | 300 |
| Aug 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |