NIBE Industrier AB (publ) (FRA:NJB)
Germany · Delayed Price · Currency is EUR 3.226
-0.029 (-0.89%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:NJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60 |
| 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 |
| May 11, 2026 | 3.94 | 3.99 | 3.83 | 3.83 | 3.80 | 0.05% | 880 |
| May 8, 2026 | 3.90 | 3.97 | 3.83 | 3.83 | 3.80 | -5.01% | 1,000 |
| May 7, 2026 | 4.01 | 4.26 | 4.01 | 4.03 | 4.00 | -2.91% | 3,120 |
| May 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.12 | 1.07% | - |
| May 5, 2026 | 4.08 | 4.31 | 4.08 | 4.11 | 4.07 | 0.88% | 3,150 |
| May 4, 2026 | 3.75 | 4.30 | 3.75 | 4.07 | 4.04 | 8.64% | 52,960 |
| Apr 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.72 | -2.32% | 200 |
| Apr 29, 2026 | 3.69 | 3.84 | 3.69 | 3.84 | 3.81 | 5.58% | 100 |
| Apr 28, 2026 | 3.81 | 3.90 | 3.64 | 3.64 | 3.60 | -5.29% | 19,259 |
| Apr 27, 2026 | 4.00 | 4.00 | 3.84 | 3.84 | 3.81 | 1.88% | 523 |
| Apr 24, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.74 | 0.29% | - |
| Apr 23, 2026 | 3.85 | 3.86 | 3.76 | 3.76 | 3.72 | -2.24% | 1,000 |
| Apr 22, 2026 | 4.00 | 4.04 | 3.84 | 3.84 | 3.81 | -3.92% | 49,330 |
| Apr 21, 2026 | 3.84 | 4.15 | 3.84 | 4.00 | 3.97 | 3.92% | 7,210 |
| Apr 20, 2026 | 3.78 | 3.98 | 3.78 | 3.85 | 3.82 | 0.76% | 50 |
| Apr 17, 2026 | 3.68 | 3.97 | 3.68 | 3.82 | 3.79 | 3.22% | 350 |
| Apr 16, 2026 | 3.99 | 3.99 | 3.70 | 3.70 | 3.67 | -3.87% | 4,889 |
| Apr 15, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.82 | 3.86% | 1,570 |
| Apr 14, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.67 | -1.96% | - |
| Apr 13, 2026 | 3.55 | 3.94 | 3.55 | 3.78 | 3.75 | 6.75% | 18,131 |
| Apr 10, 2026 | 3.54 | 3.68 | 3.54 | 3.54 | 3.51 | - | 200 |
| Apr 9, 2026 | 3.54 | 3.57 | 3.54 | 3.54 | 3.51 | -0.25% | 1,400 |
| Apr 8, 2026 | 3.54 | 3.70 | 3.54 | 3.55 | 3.52 | 1.46% | 200 |
| Apr 7, 2026 | 3.61 | 3.61 | 3.50 | 3.50 | 3.47 | - | 5,873 |
| Apr 2, 2026 | 3.33 | 3.60 | 3.33 | 3.50 | 3.47 | 2.73% | 328 |
| Apr 1, 2026 | 3.48 | 3.63 | 3.41 | 3.41 | 3.38 | -1.62% | 110 |
| Mar 31, 2026 | 3.32 | 3.47 | 3.32 | 3.46 | 3.43 | 4.15% | 11,100 |
| Mar 30, 2026 | 3.23 | 3.35 | 3.23 | 3.33 | 3.30 | -0.75% | 240 |
| Mar 27, 2026 | 3.59 | 3.59 | 3.35 | 3.35 | 3.32 | 0.06% | 5,255 |
| Mar 26, 2026 | 3.41 | 3.63 | 3.35 | 3.35 | 3.32 | -2.22% | 35 |
| Mar 25, 2026 | 3.36 | 3.54 | 3.36 | 3.42 | 3.39 | 1.63% | 18,739 |
| Mar 24, 2026 | 3.39 | 3.42 | 3.30 | 3.37 | 3.34 | 5.61% | 560 |
| Mar 23, 2026 | 3.07 | 3.30 | 3.07 | 3.19 | 3.16 | 2.57% | 8,587 |
| Mar 20, 2026 | 3.01 | 3.36 | 3.01 | 3.11 | 3.08 | 1.97% | 250 |