NIBE Industrier AB (publ) (FRA:NJB)
Germany · Delayed Price · Currency is EUR 3.224
+0.013 (0.40%)
Last updated: Jun 26, 2026, 2:07 PM CET
FRA:NJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.25 | 3.39 | 3.22 | 3.22 | - | 0.40% | - |
| 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 |
| 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 |