NIBE Industrier AB (publ) (FRA:NJB)
Germany · Delayed Price · Currency is EUR 3.083
+0.012 (0.39%)
At close: Dec 19, 2025
NIBE Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 1,102 |
| Nov 28, 2025 | 3.00 | 3.12 | 3.00 | 3.00 | 3.00 | - | 1,300 |
| Nov 27, 2025 | 2.96 | 3.01 | 2.96 | 3.00 | 3.00 | -1.64% | 730 |
| Nov 26, 2025 | 3.05 | 3.09 | 2.99 | 3.05 | 3.05 | 4.10% | 2,051 |
| Nov 25, 2025 | 3.11 | 3.13 | 3.04 | 2.93 | 2.93 | 1.91% | 552 |
| Nov 24, 2025 | 2.87 | 3.16 | 2.87 | 2.88 | 2.88 | 0.88% | 6,426 |
| Nov 21, 2025 | 2.85 | 3.03 | 2.85 | 2.85 | 2.85 | -1.72% | 1,150 |
| Nov 20, 2025 | 2.90 | 3.00 | 2.85 | 2.90 | 2.90 | 2.91% | 4,300 |
| Nov 19, 2025 | 2.95 | 2.97 | 2.90 | 2.82 | 2.82 | - | 357 |
| Nov 18, 2025 | 2.98 | 3.03 | 2.82 | 2.82 | 2.82 | -9.10% | 4,786 |
| Nov 17, 2025 | 3.11 | 3.13 | 3.00 | 3.10 | 3.10 | -8.01% | 4,639 |
| Nov 14, 2025 | 3.28 | 3.31 | 3.03 | 3.37 | 3.37 | -0.88% | 10,411 |
| Nov 13, 2025 | 3.40 | 3.54 | 3.37 | 3.40 | 3.40 | - | 1,750 |
| Nov 12, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | 5.82% | 4,362 |
| Nov 10, 2025 | 3.23 | 3.53 | 3.23 | 3.21 | 3.21 | -0.03% | 2,500 |
| Nov 7, 2025 | 3.20 | 3.44 | 3.20 | 3.21 | 3.21 | -1.68% | 750 |
| Nov 6, 2025 | 3.26 | 3.43 | 3.21 | 3.27 | 3.27 | 1.74% | 160 |
| Nov 5, 2025 | 3.15 | 3.27 | 3.15 | 3.21 | 3.21 | -0.40% | 10 |
| Nov 4, 2025 | 3.23 | 3.23 | 3.21 | 3.23 | 3.23 | -1.80% | 500 |
| Nov 3, 2025 | 3.28 | 3.34 | 3.23 | 3.29 | 3.29 | -1.94% | 3,000 |
| Oct 31, 2025 | 3.35 | 3.35 | 3.29 | 3.35 | 3.35 | -2.90% | 820 |
| Oct 30, 2025 | 3.45 | 3.53 | 3.35 | 3.45 | 3.45 | 1.47% | 2,000 |
| Oct 29, 2025 | 3.40 | 3.55 | 3.40 | 3.40 | 3.40 | -1.53% | 500 |
| Oct 28, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 0.09% | 473 |
| Oct 27, 2025 | 3.47 | 3.58 | 3.45 | 3.45 | 3.45 | 2.99% | 1,240 |
| Oct 24, 2025 | 3.35 | 3.45 | 3.35 | 3.35 | 3.35 | 0.99% | 1,200 |
| Oct 23, 2025 | 3.34 | 3.44 | 3.34 | 3.32 | 3.32 | 1.13% | 1,000 |
| Oct 21, 2025 | 3.25 | 3.45 | 3.25 | 3.28 | 3.28 | 3.37% | 2,910 |
| Oct 20, 2025 | 3.33 | 3.33 | 3.26 | 3.17 | 3.17 | -1.37% | 2,350 |
| Oct 17, 2025 | 3.20 | 3.29 | 3.17 | 3.22 | 3.22 | 0.53% | 1,125 |
| Oct 15, 2025 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -0.06% | 385 |
| Oct 14, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -1.48% | 1,280 |
| Oct 10, 2025 | 3.25 | 3.36 | 3.20 | 3.25 | 3.25 | 1.56% | 3,815 |
| Oct 9, 2025 | 3.30 | 3.36 | 3.25 | 3.20 | 3.20 | -1.54% | 4,116 |
| Oct 8, 2025 | 3.25 | 3.40 | 3.20 | 3.25 | 3.25 | -1.28% | 5,300 |
| Oct 6, 2025 | 3.44 | 3.44 | 3.27 | 3.29 | 3.29 | 1.04% | 1,132 |
| Oct 3, 2025 | 3.25 | 3.44 | 3.25 | 3.26 | 3.26 | 0.22% | 5 |
| Oct 1, 2025 | 3.25 | 3.38 | 3.25 | 3.25 | 3.25 | 2.26% | 312 |
| Sep 30, 2025 | 3.16 | 3.30 | 3.16 | 3.18 | 3.18 | 2.55% | 3,220 |
| Sep 29, 2025 | 3.16 | 3.22 | 3.16 | 3.10 | 3.10 | -0.32% | 2 |