NBI Bearings Europe, S.A. (BME:NBI)
Spain · Delayed Price · Currency is EUR 2.840
-0.040 (-1.39%)
May 18, 2026, 3:28 PM CET
NBI Bearings Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | - | -1.39% | 1,762 |
| 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 |
| May 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 5 |
| May 7, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | - | 1,510 |
| May 6, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 4.96% | 2,763 |
| May 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 1,158 |
| May 4, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -3.45% | 2,450 |
| Apr 30, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.68% | 1,521 |
| Apr 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 250 |
| Apr 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 336 |
| Apr 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 200 |
| Apr 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 700 |
| Apr 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 200 |
| Apr 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 333 |
| Apr 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 50 |
| Apr 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 50 |
| Apr 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 2,502 |
| Apr 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 475 |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 1,352 |
| Apr 2, 2026 | 3.02 | 3.02 | 3.02 | 3.04 | 3.04 | - | 40 |
| Apr 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 30, 2026 | 3.06 | 3.06 | 3.06 | 3.04 | 3.04 | - | 100 |
| Mar 27, 2026 | 3.00 | 3.00 | 3.00 | 3.04 | 3.04 | - | 1 |
| Mar 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 200 |
| Mar 20, 2026 | 3.06 | 3.06 | 3.06 | 3.04 | 3.04 | - | 100 |
| Mar 19, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | -1.94% | 987 |
| Mar 18, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 555 |
| Mar 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 16, 2026 | 3.10 | 3.10 | 3.10 | 3.14 | 3.14 | - | 215 |
| Mar 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 10, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -1.88% | 5,990 |
| Mar 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 6, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -5.88% | 2,336 |
| Mar 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |