NIBE Industrier AB (publ) (FRA:NJB)
Germany · Delayed Price · Currency is EUR 3.757
-0.086 (-2.24%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:NJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.85 | 3.86 | 3.76 | 3.76 | 3.76 | -2.24% | 1,000 |
| Apr 22, 2026 | 4.00 | 4.04 | 3.84 | 3.84 | 3.84 | -3.93% | 49,330 |
| Apr 21, 2026 | 3.84 | 4.15 | 3.84 | 4.00 | 4.00 | 3.92% | 7,210 |
| Apr 20, 2026 | 3.78 | 3.98 | 3.78 | 3.85 | 3.85 | 0.76% | 50 |
| Apr 17, 2026 | 3.68 | 3.97 | 3.68 | 3.82 | 3.82 | 3.22% | 350 |
| Apr 16, 2026 | 3.99 | 3.99 | 3.70 | 3.70 | 3.70 | -3.87% | 4,889 |
| Apr 15, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 3.86% | 1,570 |
| Apr 14, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | -1.96% | - |
| Apr 13, 2026 | 3.55 | 3.94 | 3.55 | 3.78 | 3.78 | 6.75% | 18,131 |
| Apr 10, 2026 | 3.54 | 3.68 | 3.54 | 3.54 | 3.54 | - | 200 |
| Apr 9, 2026 | 3.54 | 3.57 | 3.54 | 3.54 | 3.54 | -0.25% | 1,400 |
| Apr 8, 2026 | 3.54 | 3.70 | 3.54 | 3.55 | 3.55 | 1.46% | 200 |
| Apr 7, 2026 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | - | 5,873 |
| Apr 2, 2026 | 3.33 | 3.60 | 3.33 | 3.50 | 3.50 | 2.73% | 328 |
| Apr 1, 2026 | 3.48 | 3.63 | 3.41 | 3.41 | 3.41 | -1.62% | 110 |
| Mar 31, 2026 | 3.32 | 3.47 | 3.32 | 3.46 | 3.46 | 4.15% | 11,100 |
| Mar 30, 2026 | 3.23 | 3.35 | 3.23 | 3.33 | 3.33 | -0.75% | 240 |
| Mar 27, 2026 | 3.59 | 3.59 | 3.35 | 3.35 | 3.35 | 0.06% | 5,255 |
| Mar 26, 2026 | 3.41 | 3.63 | 3.35 | 3.35 | 3.35 | -2.22% | 35 |
| Mar 25, 2026 | 3.36 | 3.54 | 3.36 | 3.42 | 3.42 | 1.63% | 18,739 |
| Mar 24, 2026 | 3.39 | 3.42 | 3.30 | 3.37 | 3.37 | 5.61% | 560 |
| Mar 23, 2026 | 3.07 | 3.30 | 3.07 | 3.19 | 3.19 | 2.57% | 8,587 |
| Mar 20, 2026 | 3.01 | 3.36 | 3.01 | 3.11 | 3.11 | 1.97% | 250 |
| Mar 19, 2026 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | -1.61% | - |
| Mar 18, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 0.65% | 5,000 |
| Mar 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.08% | - |
| Mar 16, 2026 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -3.27% | 12,640 |
| Mar 13, 2026 | 3.10 | 3.32 | 3.10 | 3.15 | 3.15 | 1.58% | 1,330 |
| Mar 12, 2026 | 3.23 | 3.29 | 3.10 | 3.10 | 3.10 | -0.83% | 13,000 |
| Mar 11, 2026 | 3.37 | 3.37 | 3.13 | 3.13 | 3.13 | -2.28% | 700 |
| Mar 10, 2026 | 3.17 | 3.42 | 3.17 | 3.20 | 3.20 | 0.72% | 2,050 |
| Mar 9, 2026 | 3.25 | 3.25 | 3.09 | 3.18 | 3.18 | -2.25% | 9,131 |
| Mar 6, 2026 | 3.30 | 3.37 | 3.25 | 3.25 | 3.25 | -1.52% | 205 |
| Mar 5, 2026 | 3.30 | 3.44 | 3.30 | 3.30 | 3.30 | - | 1,500 |
| Mar 4, 2026 | 3.30 | 3.39 | 3.30 | 3.30 | 3.30 | -0.30% | 200 |
| Mar 3, 2026 | 3.46 | 3.50 | 3.31 | 3.31 | 3.31 | -5.24% | 2,851 |
| Mar 2, 2026 | 3.31 | 3.49 | 3.31 | 3.49 | 3.49 | 4.05% | - |
| Feb 27, 2026 | 3.35 | 3.46 | 3.32 | 3.36 | 3.36 | 0.09% | 1,947 |
| Feb 26, 2026 | 3.47 | 3.47 | 3.32 | 3.35 | 3.35 | 3.20% | 8,544 |
| Feb 25, 2026 | 3.72 | 3.72 | 3.25 | 3.25 | 3.25 | -12.16% | 15,005 |
| Feb 24, 2026 | 3.63 | 4.00 | 3.63 | 3.70 | 3.70 | 1.93% | 51,336 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -0.27% | 14,965 |
| Feb 20, 2026 | 3.79 | 3.80 | 3.64 | 3.64 | 3.64 | -0.14% | 3,010 |
| Feb 19, 2026 | 3.63 | 3.75 | 3.63 | 3.65 | 3.65 | 0.41% | 1,950 |
| Feb 18, 2026 | 3.95 | 3.95 | 3.63 | 3.63 | 3.63 | -0.25% | 1,020 |
| Feb 17, 2026 | 3.63 | 3.87 | 3.63 | 3.64 | 3.64 | 1.17% | 1,059 |
| Feb 16, 2026 | 4.03 | 4.03 | 3.60 | 3.60 | 3.60 | -1.21% | 2,650 |
| Feb 13, 2026 | 3.81 | 3.81 | 3.64 | 3.64 | 3.64 | 1.25% | 1,875 |
| Feb 12, 2026 | 3.44 | 3.81 | 3.44 | 3.60 | 3.60 | 4.53% | 22,000 |
| Feb 11, 2026 | 3.64 | 3.64 | 3.44 | 3.44 | 3.44 | - | 1,290 |