NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 3.140
-0.060 (-1.88%)
Jul 17, 2026, 12:54 PM CET
NBI Bearings Europe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | 514 |
| Jul 16, 2026 | 3.26 | 3.26 | 3.26 | 3.20 | 3.20 | - | 100 |
| Jul 15, 2026 | 3.26 | 3.26 | 3.26 | 3.20 | 3.20 | - | 31 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 13, 2026 | 3.26 | 3.26 | 3.26 | 3.20 | 3.20 | - | 146 |
| Jul 10, 2026 | 3.02 | 3.26 | 3.02 | 3.20 | 3.20 | 6.67% | 12,200 |
| Jul 9, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | - | 3,391 |
| Jul 8, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 3,454 |
| Jul 7, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.94% | 8,740 |
| Jul 6, 2026 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -4.32% | 10,095 |
| Jul 3, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -3.57% | 5,400 |
| Jul 2, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 5.00% | 5,772 |
| Jul 1, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 3.90% | 6,623 |
| Jun 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 29, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | - | 1,465 |
| Jun 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 1,000 |
| Jun 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 22, 2026 | 3.14 | 3.14 | 3.14 | 3.10 | 3.10 | - | 40 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 364 |
| Jun 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 1,000 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.10 | 3.16 | 3.16 | - | 66 |
| Jun 15, 2026 | 3.12 | 3.16 | 3.06 | 3.16 | 3.16 | 5.33% | 7,346 |
| Jun 12, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 7,000 |
| Jun 11, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 10,369 |
| Jun 10, 2026 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 6,062 |
| Jun 9, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 12,253 |
| Jun 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 651 |
| Jun 5, 2026 | 3.24 | 3.24 | 3.24 | 3.20 | 3.20 | - | 130 |
| Jun 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 3, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.91% | 7,321 |
| Jun 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 1, 2026 | 3.16 | 3.16 | 3.04 | 3.14 | 3.14 | 1.29% | 13,996 |
| May 29, 2026 | 2.98 | 3.16 | 2.98 | 3.10 | 3.10 | 6.90% | 9,172 |
| May 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 3,659 |
| May 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 25, 2026 | 2.90 | 2.90 | 2.90 | 2.88 | 2.88 | - | 141 |
| May 22, 2026 | 2.98 | 2.98 | 2.98 | 2.88 | 2.88 | - | 55 |
| May 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1,500 |
| May 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 5,000 |
| May 19, 2026 | 2.82 | 2.86 | 2.80 | 2.86 | 2.86 | 0.70% | 3,095 |
| May 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | 1,881 |
| May 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 1,084 |
| May 14, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 4,016 |
| May 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 2,000 |
| May 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 11, 2026 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | -1.35% | 3,019 |