NIBE Industrier AB (publ) (FRA:NJB)
Germany · Delayed Price · Currency is EUR 3.885
+0.035 (0.91%)
At close: Oct 23, 2026
FRA:NJB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.88 | 4.05 | 3.88 | 3.89 | 3.89 | 0.91% | 2,400 |
| Oct 22, 2026 | 3.88 | 3.93 | 3.85 | 3.85 | 3.85 | -0.59% | 4,800 |
| Oct 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.20% | - |
| Oct 20, 2026 | 3.86 | 4.00 | 3.86 | 3.92 | 3.92 | 1.27% | 1,480 |
| Oct 19, 2026 | 3.88 | 4.04 | 3.87 | 3.87 | 3.87 | 0.28% | 7,593 |
| Oct 16, 2026 | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | -0.26% | 250 |
| Oct 15, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | -4.84% | 520 |
| Oct 14, 2026 | 3.86 | 4.07 | 3.86 | 4.07 | 4.07 | 2.96% | 100 |
| Oct 13, 2026 | 3.74 | 3.97 | 3.74 | 3.95 | 3.95 | 5.61% | 600 |
| Oct 12, 2026 | 3.82 | 3.95 | 3.74 | 3.74 | 3.74 | -5.32% | 3,950 |
| Oct 9, 2026 | 3.81 | 4.02 | 3.81 | 3.95 | 3.95 | 3.32% | 4,085 |
| Oct 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.47% | - |
| Oct 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.12% | - |
| Oct 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.48% | - |
| Oct 5, 2026 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | 1.51% | 220 |
| Oct 2, 2026 | 3.84 | 4.05 | 3.84 | 3.85 | 3.85 | -0.95% | 125 |
| Oct 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.41% | - |
| Sep 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.25% | - |
| Sep 29, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -2.58% | 2,500 |
| Sep 28, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | 0.03% | 2,692 |
| Sep 25, 2026 | 3.90 | 4.09 | 3.90 | 3.95 | 3.95 | 1.91% | 950 |
| Sep 24, 2026 | 3.89 | 4.05 | 3.88 | 3.88 | 3.88 | -0.31% | 624 |
| Sep 23, 2026 | 3.85 | 4.09 | 3.85 | 3.89 | 3.89 | 0.78% | 305 |
| Sep 22, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.07% | - |
| Sep 21, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 3.78% | - |
| Sep 18, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | -0.05% | - |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.93% | - |
| Sep 16, 2026 | 3.67 | 3.74 | 3.65 | 3.65 | 3.65 | -0.41% | 4,000 |
| Sep 15, 2026 | 3.90 | 3.90 | 3.67 | 3.67 | 3.67 | -6.03% | 885 |
| Sep 14, 2026 | 3.91 | 4.03 | 3.86 | 3.90 | 3.90 | - | 16,805 |
| Sep 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 10, 2026 | 3.90 | 3.98 | 3.90 | 3.90 | 3.90 | - | 140 |
| Sep 9, 2026 | 3.90 | 4.07 | 3.90 | 3.90 | 3.90 | - | 1,075 |
| Sep 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 4, 2026 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -2.23% | 1,030 |
| Sep 3, 2026 | 3.78 | 4.07 | 3.78 | 3.99 | 3.99 | 7.81% | 5,750 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Sep 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.30% | - |
| Aug 31, 2026 | 3.77 | 3.82 | 3.71 | 3.71 | 3.71 | -1.62% | 2,625 |
| Aug 28, 2026 | 3.75 | 3.93 | 3.75 | 3.77 | 3.77 | -0.05% | 1,025 |
| Aug 27, 2026 | 3.72 | 3.86 | 3.72 | 3.77 | 3.77 | -2.78% | 5 |
| Aug 26, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 2.05% | 337 |
| Aug 25, 2026 | 3.69 | 3.81 | 3.69 | 3.80 | 3.80 | -0.47% | 675 |
| Aug 24, 2026 | 3.89 | 3.89 | 3.80 | 3.82 | 3.82 | 3.92% | 1,554 |
| Aug 21, 2026 | 3.39 | 3.69 | 3.39 | 3.68 | 3.68 | 5.88% | 1,400 |
| Aug 20, 2026 | 3.36 | 3.52 | 3.36 | 3.47 | 3.47 | -0.97% | 420 |
| Aug 19, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | 4.35% | 281 |
| Aug 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.86% | - |
| Aug 17, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.83% | - |