NIBE Industrier AB (publ) (FRA:NJB)
Germany · Delayed Price · Currency is EUR 3.215
+0.009 (0.28%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:NJB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | - | 4.74% | - |
| Jul 17, 2026 | 3.14 | 3.34 | 3.14 | 3.21 | 3.21 | -1.32% | 2,200 |
| Jul 16, 2026 | 3.24 | 3.35 | 3.24 | 3.25 | 3.25 | -2.72% | 4,900 |
| Jul 15, 2026 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 7.02% | 550 |
| Jul 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 13, 2026 | 3.10 | 3.29 | 3.10 | 3.12 | 3.12 | 0.52% | 4,300 |
| Jul 10, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.16% | - |
| Jul 9, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -1.65% | 50 |
| Jul 8, 2026 | 3.15 | 3.15 | 3.12 | 3.15 | 3.15 | -0.97% | 4,102 |
| Jul 7, 2026 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 0.73% | 4,300 |
| Jul 6, 2026 | 3.25 | 3.28 | 3.16 | 3.16 | 3.16 | - | 1,200 |
| Jul 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.77% | - |
| Jul 2, 2026 | 3.39 | 3.39 | 3.17 | 3.25 | 3.25 | -3.68% | 3,250 |
| Jul 1, 2026 | 3.16 | 3.37 | 3.16 | 3.37 | 3.37 | 6.77% | 932 |
| Jun 30, 2026 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -5.50% | 290 |
| Jun 29, 2026 | 3.17 | 3.34 | 3.17 | 3.34 | 3.34 | 6.16% | 6,400 |
| Jun 26, 2026 | 3.25 | 3.39 | 3.15 | 3.15 | 3.15 | -1.90% | 1,372 |
| Jun 25, 2026 | 3.15 | 3.22 | 3.15 | 3.21 | 3.21 | -4.32% | 190 |
| Jun 24, 2026 | 3.11 | 3.36 | 3.11 | 3.36 | 3.36 | 5.20% | 900 |
| Jun 23, 2026 | 3.25 | 3.25 | 3.09 | 3.19 | 3.19 | 1.27% | 1,100 |
| Jun 22, 2026 | 3.33 | 3.33 | 3.15 | 3.15 | 3.15 | 0.96% | 849 |
| Jun 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Jun 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.60% | 402 |
| Jun 17, 2026 | 3.23 | 3.39 | 3.22 | 3.39 | 3.39 | 3.23% | 5,680 |
| Jun 16, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.48% | 3,000 |
| Jun 15, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 200 |
| Jun 12, 2026 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 3.55% | 2,350 |
| Jun 11, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | -3.92% | 1,170 |
| Jun 10, 2026 | 3.31 | 3.37 | 3.30 | 3.37 | 3.37 | 1.63% | 1,610 |
| Jun 9, 2026 | 3.61 | 3.61 | 3.31 | 3.31 | 3.31 | 0.39% | 5,210 |
| Jun 8, 2026 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | - | 1,550 |
| Jun 5, 2026 | 3.26 | 3.50 | 3.26 | 3.30 | 3.30 | 0.98% | 1,750 |
| Jun 4, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 1.30% | 100 |
| Jun 3, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.89% | - |
| Jun 2, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -0.12% | 300 |
| Jun 1, 2026 | 3.47 | 3.47 | 3.23 | 3.26 | 3.26 | -1.98% | 50,039 |
| May 29, 2026 | 3.35 | 3.40 | 3.26 | 3.33 | 3.33 | -2.21% | 4,750 |
| May 28, 2026 | 3.35 | 3.45 | 3.35 | 3.40 | 3.40 | 1.46% | 2,600 |
| May 27, 2026 | 3.39 | 3.62 | 3.35 | 3.35 | 3.35 | -3.43% | 3,715 |
| May 26, 2026 | 3.60 | 3.60 | 3.46 | 3.47 | 3.47 | -3.61% | 6,000 |
| May 25, 2026 | 3.69 | 3.80 | 3.60 | 3.60 | 3.60 | -0.06% | 600 |
| May 22, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.69% | - |
| May 21, 2026 | 3.55 | 3.78 | 3.55 | 3.63 | 3.63 | -0.63% | 60 |
| May 20, 2026 | 3.48 | 3.70 | 3.48 | 3.65 | 3.65 | -0.60% | 2,110 |
| May 19, 2026 | 3.88 | 3.88 | 3.70 | 3.70 | 3.67 | -5.56% | 950 |
| May 18, 2026 | 3.75 | 3.92 | 3.75 | 3.92 | 3.89 | 4.59% | 5,000 |
| May 15, 2026 | 3.75 | 3.90 | 3.75 | 3.75 | 3.72 | -0.53% | 3,000 |
| May 14, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.74 | 0.53% | 2,000 |
| May 13, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.72 | -3.85% | 1,990 |
| May 12, 2026 | 3.82 | 3.94 | 3.82 | 3.90 | 3.87 | 1.75% | 2,000 |