NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 100 |
| 2026-07-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 10 |
| 2026-07-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-07-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 514 |
| 2026-07-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 514 |
| 2026-07-17 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 514 |
| 2026-07-16 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 100 |
| 2026-07-15 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 31 |
| 2026-07-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 146 |
| 2026-07-13 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 146 |
| 2026-07-10 | 3.020 | 3.260 | 3.020 | 3.200 | 3.200 | 12,200 |
| 2026-07-09 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 3,391 |
| 2026-07-08 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 3,454 |
| 2026-07-07 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 8,740 |
| 2026-07-06 | 3.260 | 3.260 | 3.100 | 3.100 | 3.100 | 10,095 |
| 2026-07-03 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 5,400 |
| 2026-07-02 | 3.240 | 3.360 | 3.240 | 3.360 | 3.360 | 5,772 |
| 2026-07-01 | 3.120 | 3.240 | 3.120 | 3.200 | 3.200 | 6,623 |
| 2026-06-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,465 |
| 2026-06-29 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 1,465 |
| 2026-06-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2026-06-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2026-06-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2026-06-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 40 |
| 2026-06-22 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 40 |
| 2026-06-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 364 |
| 2026-06-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 364 |
| 2026-06-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2026-06-16 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 66 |
| 2026-06-15 | 3.120 | 3.160 | 3.060 | 3.160 | 3.160 | 7,346 |
| 2026-06-12 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 7,000 |
| 2026-06-11 | 3.040 | 3.060 | 3.020 | 3.020 | 3.020 | 10,369 |
| 2026-06-10 | 3.080 | 3.100 | 3.040 | 3.040 | 3.040 | 6,062 |
| 2026-06-09 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 12,253 |
| 2026-06-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 651 |
| 2026-06-05 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 130 |
| 2026-06-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 7,321 |
| 2026-06-03 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 7,321 |
| 2026-06-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 13,996 |
| 2026-06-01 | 3.160 | 3.160 | 3.040 | 3.140 | 3.140 | 13,996 |
| 2026-05-29 | 2.980 | 3.160 | 2.980 | 3.100 | 3.100 | 9,172 |
| 2026-05-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,659 |
| 2026-05-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 141 |
| 2026-05-26 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 141 |
| 2026-05-25 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 141 |
| 2026-05-22 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 55 |
| 2026-05-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,500 |
| 2026-05-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 5,000 |
| 2026-05-19 | 2.820 | 2.860 | 2.800 | 2.860 | 2.860 | 3,095 |
| 2026-05-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,881 |
| 2026-05-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,084 |
| 2026-05-14 | 2.900 | 2.900 | 2.880 | 2.900 | 2.900 | 4,016 |
| 2026-05-13 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 2,000 |
| 2026-05-12 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 3,019 |
| 2026-05-11 | 2.920 | 2.940 | 2.920 | 2.920 | 2.920 | 3,019 |
| 2026-05-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 5 |
| 2026-05-07 | 2.920 | 2.960 | 2.920 | 2.960 | 2.960 | 1,510 |
| 2026-05-06 | 2.820 | 2.960 | 2.820 | 2.960 | 2.960 | 2,763 |
| 2026-05-05 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,158 |
| 2026-05-04 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 2,450 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.