NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 2,450 |
| 2026-04-30 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 1,521 |
| 2026-04-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 250 |
| 2026-04-28 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 336 |
| 2026-04-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 336 |
| 2026-04-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 200 |
| 2026-04-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 700 |
| 2026-04-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 700 |
| 2026-04-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 700 |
| 2026-04-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 200 |
| 2026-04-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 333 |
| 2026-04-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 50 |
| 2026-04-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 50 |
| 2026-04-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 50 |
| 2026-04-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 50 |
| 2026-04-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,502 |
| 2026-04-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 475 |
| 2026-04-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 475 |
| 2026-04-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,352 |
| 2026-04-02 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 40 |
| 2026-04-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2026-03-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2026-03-30 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 100 |
| 2026-03-27 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 1 |
| 2026-03-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 200 |
| 2026-03-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 200 |
| 2026-03-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 200 |
| 2026-03-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 200 |
| 2026-03-20 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 100 |
| 2026-03-19 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 987 |
| 2026-03-18 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 555 |
| 2026-03-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 215 |
| 2026-03-16 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 215 |
| 2026-03-13 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5,990 |
| 2026-03-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5,990 |
| 2026-03-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5,990 |
| 2026-03-10 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 5,990 |
| 2026-03-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,336 |
| 2026-03-06 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 2,336 |
| 2026-03-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 84 |
| 2026-03-04 | 3.400 | 3.440 | 3.400 | 3.400 | 3.400 | 84 |
| 2026-03-03 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 66 |
| 2026-03-02 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 457 |
| 2026-02-27 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 3 |
| 2026-02-26 | 3.160 | 3.400 | 3.160 | 3.400 | 3.400 | 9,000 |
| 2026-02-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 800 |
| 2026-02-24 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 5,787 |
| 2026-02-23 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 175 |
| 2026-02-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,000 |
| 2026-02-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2026-02-18 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 4,285 |
| 2026-02-17 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 2,540 |
| 2026-02-16 | 3.100 | 3.160 | 3.100 | 3.100 | 3.100 | 1,343 |
| 2026-02-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 195 |
| 2026-02-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 195 |
| 2026-02-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 195 |
| 2026-02-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 195 |
| 2026-02-09 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 195 |
| 2026-02-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 684 |
| 2026-02-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 684 |
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.