NIBE Industrier AB (publ) (FRA:NJB)
Germany · Delayed Price · Currency is EUR 3.689
+0.005 (0.14%)
At close: Sep 18, 2026
FRA:NJB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.14% | - |
| 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% | - |
| 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 |