NIBE Industrier AB (publ) (FRA:NJB)
Germany · Delayed Price · Currency is EUR 3.880
+0.078 (2.05%)
Last updated: Aug 26, 2026, 4:52 PM CET
FRA:NJB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.60 | 3.60 | 3.36 | 3.36 | 3.36 | -6.59% | 793 |
| Aug 13, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -0.36% | 530 |
| Aug 12, 2026 | 3.50 | 3.61 | 3.50 | 3.61 | 3.61 | 2.56% | 200 |
| Aug 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.06% | 500 |
| Aug 10, 2026 | 3.78 | 3.78 | 3.52 | 3.52 | 3.52 | -2.39% | 500 |
| Aug 7, 2026 | 3.55 | 3.67 | 3.55 | 3.61 | 3.61 | -4.60% | 1,235 |
| Aug 6, 2026 | 3.53 | 3.78 | 3.53 | 3.78 | 3.78 | 9.63% | 1,400 |
| Aug 5, 2026 | 3.68 | 3.74 | 3.45 | 3.45 | 3.45 | -2.90% | 6,079 |
| Aug 4, 2026 | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | 1.75% | - |
| Aug 3, 2026 | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | 3.50% | 30 |
| Jul 31, 2026 | 3.33 | 3.52 | 3.33 | 3.37 | 3.37 | 1.41% | 3,400 |
| Jul 30, 2026 | 3.28 | 3.50 | 3.28 | 3.32 | 3.32 | -5.03% | 451 |
| Jul 29, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 8.63% | 7,601 |
| Jul 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.01% | - |
| Jul 27, 2026 | 3.50 | 3.50 | 3.33 | 3.43 | 3.43 | 5.41% | 930 |
| Jul 24, 2026 | 3.19 | 3.40 | 3.19 | 3.25 | 3.25 | -0.58% | 770 |
| Jul 23, 2026 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | -4.41% | 750 |
| Jul 22, 2026 | 3.18 | 3.45 | 3.18 | 3.42 | 3.42 | 3.70% | 5,100 |
| Jul 21, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 2.64% | 150 |
| Jul 20, 2026 | 3.46 | 3.46 | 3.22 | 3.22 | 3.22 | 0.28% | 630 |
| 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 |