NIBE Industrier AB (publ) (FRA:NJB)
Germany · Delayed Price · Currency is EUR 3.798
+0.153 (4.20%)
Last updated: Feb 20, 2026, 6:06 PM CET
NIBE Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.79 | 3.80 | 3.64 | 3.64 | 3.64 | -0.14% | 3,010 |
| Feb 19, 2026 | 3.63 | 3.75 | 3.63 | 3.65 | 3.65 | 0.41% | 1,950 |
| Feb 18, 2026 | 3.95 | 3.95 | 3.63 | 3.63 | 3.63 | -0.25% | 1,020 |
| Feb 17, 2026 | 3.63 | 3.87 | 3.63 | 3.64 | 3.64 | 1.17% | 1,059 |
| Feb 16, 2026 | 4.03 | 4.03 | 3.60 | 3.60 | 3.60 | -1.21% | 2,650 |
| Feb 13, 2026 | 3.81 | 3.81 | 3.64 | 3.64 | 3.64 | 1.25% | 1,875 |
| Feb 12, 2026 | 3.44 | 3.81 | 3.44 | 3.60 | 3.60 | 4.53% | 22,000 |
| Feb 11, 2026 | 3.64 | 3.64 | 3.44 | 3.44 | 3.44 | - | 1,290 |
| Feb 10, 2026 | 3.39 | 3.50 | 3.39 | 3.44 | 3.44 | 1.53% | 65 |
| Feb 9, 2026 | 3.36 | 3.54 | 3.36 | 3.39 | 3.39 | 0.53% | 5,465 |
| Feb 6, 2026 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 1.51% | 500 |
| Feb 5, 2026 | 3.39 | 3.60 | 3.32 | 3.32 | 3.32 | -2.06% | 5,117 |
| Feb 4, 2026 | 3.26 | 3.54 | 3.26 | 3.39 | 3.39 | 3.99% | 6,277 |
| Feb 3, 2026 | 3.21 | 3.34 | 3.21 | 3.26 | 3.26 | 1.56% | 1,631 |
| Feb 2, 2026 | 3.23 | 3.25 | 3.20 | 3.21 | 3.21 | 0.31% | 20,200 |
| Jan 30, 2026 | 3.32 | 3.34 | 3.20 | 3.20 | 3.20 | - | 4,700 |
| Jan 29, 2026 | 3.18 | 3.31 | 3.18 | 3.20 | 3.20 | 0.63% | 2,330 |
| Jan 28, 2026 | 3.17 | 3.25 | 3.17 | 3.18 | 3.18 | 0.92% | 1,816 |
| Jan 27, 2026 | 3.23 | 3.29 | 3.15 | 3.15 | 3.15 | -2.20% | 10,751 |
| Jan 26, 2026 | 3.26 | 3.45 | 3.22 | 3.22 | 3.22 | -0.65% | 1,000 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -2.73% | - |
| Jan 22, 2026 | 3.23 | 3.39 | 3.23 | 3.33 | 3.33 | 3.28% | 1,676 |
| Jan 21, 2026 | 3.12 | 3.38 | 3.12 | 3.23 | 3.23 | 1.51% | 100 |
| Jan 20, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | -2.45% | 500 |
| Jan 19, 2026 | 3.35 | 3.35 | 3.26 | 3.26 | 3.26 | -2.57% | 8,888 |
| Jan 16, 2026 | 3.35 | 3.42 | 3.35 | 3.35 | 3.35 | 0.18% | 1,050 |
| Jan 15, 2026 | 3.28 | 3.44 | 3.28 | 3.34 | 3.34 | 1.80% | 900 |
| Jan 14, 2026 | 3.32 | 3.35 | 3.28 | 3.28 | 3.28 | -1.14% | 190 |
| Jan 13, 2026 | 3.37 | 3.41 | 3.32 | 3.32 | 3.32 | -1.37% | 1,795 |
| Jan 12, 2026 | 3.59 | 3.59 | 3.37 | 3.37 | 3.37 | -2.46% | 2,500 |
| Jan 9, 2026 | 3.45 | 3.53 | 3.45 | 3.45 | 3.45 | 3.42% | 7,350 |
| Jan 8, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 1.09% | 2,600 |
| Jan 7, 2026 | 3.31 | 3.52 | 3.31 | 3.30 | 3.30 | -0.30% | 2,000 |
| Jan 6, 2026 | 3.31 | 3.43 | 3.30 | 3.31 | 3.31 | 2.95% | 2,270 |
| Jan 5, 2026 | 3.23 | 3.48 | 3.23 | 3.22 | 3.22 | -2.58% | 7,048 |
| Jan 2, 2026 | 3.48 | 3.48 | 3.22 | 3.30 | 3.30 | 5.06% | 3,350 |
| Dec 30, 2025 | 3.14 | 3.30 | 3.14 | 3.14 | 3.14 | 1.26% | 500 |
| Dec 29, 2025 | 3.09 | 3.29 | 3.09 | 3.10 | 3.10 | 1.14% | 1,500 |
| Dec 23, 2025 | 3.07 | 3.20 | 3.07 | 3.07 | 3.07 | -0.42% | 2,586 |
| Dec 22, 2025 | 3.20 | 3.30 | 3.07 | 3.08 | 3.08 | -0.10% | 2,484 |
| Dec 19, 2025 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 0.39% | 5,000 |
| Dec 17, 2025 | 3.15 | 3.15 | 3.07 | 3.07 | 3.07 | -2.60% | 8,000 |
| Dec 16, 2025 | 3.15 | 3.21 | 3.15 | 3.15 | 3.15 | -0.25% | 560 |
| Dec 15, 2025 | 3.28 | 3.28 | 3.15 | 3.16 | 3.16 | -1.22% | 2,700 |
| Dec 12, 2025 | 3.20 | 3.34 | 3.16 | 3.20 | 3.20 | 1.59% | 65 |
| Dec 11, 2025 | 3.15 | 3.27 | 3.15 | 3.15 | 3.15 | - | 2,710 |
| Dec 10, 2025 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | -1.56% | 1,770 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | 3.23% | 1,300 |
| Dec 4, 2025 | 3.10 | 3.29 | 3.10 | 3.10 | 3.10 | - | 8,220 |
| Dec 3, 2025 | 3.05 | 3.25 | 3.05 | 3.10 | 3.10 | - | 1,589 |