NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 684 |
| 2026-02-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 790 |
| 2026-02-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 12 |
| 2026-01-30 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 12 |
| 2026-01-29 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-01-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-01-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,820 |
| 2026-01-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,820 |
| 2026-01-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 850 |
| 2026-01-22 | 3.180 | 3.180 | 3.080 | 3.080 | 3.080 | 850 |
| 2026-01-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,480 |
| 2026-01-20 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 2,480 |
| 2026-01-19 | 3.160 | 3.160 | 3.080 | 3.160 | 3.160 | 6,406 |
| 2026-01-16 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 150 |
| 2026-01-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 160 |
| 2026-01-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-01-13 | 3.020 | 3.140 | 3.000 | 3.140 | 3.140 | 8,417 |
| 2026-01-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,800 |
| 2026-01-09 | 2.960 | 3.140 | 2.960 | 3.140 | 3.140 | 5,765 |
| 2026-01-08 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 242 |
| 2026-01-07 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 2,238 |
| 2026-01-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 500 |
| 2026-01-05 | 2.900 | 2.960 | 2.900 | 2.920 | 2.920 | 10,250 |
| 2026-01-02 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 8,164 |
| 2025-12-31 | 2.800 | 2.880 | 2.760 | 2.880 | 2.880 | 8,164 |
| 2025-12-30 | 2.820 | 2.860 | 2.820 | 2.860 | 2.860 | 1,602 |
| 2025-12-29 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 743 |
| 2025-12-24 | 2.840 | 2.840 | 2.800 | 2.800 | 2.800 | 175 |
| 2025-12-23 | 2.840 | 2.840 | 2.800 | 2.800 | 2.800 | 6,711 |
| 2025-12-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 300 |
| 2025-12-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 300 |
| 2025-12-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 550 |
| 2025-12-17 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,710 |
| 2025-12-16 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 550 |
| 2025-12-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 540 |
| 2025-12-12 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 2,654 |
| 2025-12-11 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,300 |
| 2025-12-10 | 2.960 | 2.960 | 2.840 | 2.840 | 2.840 | 7,195 |
| 2025-12-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3,359 |
| 2025-12-08 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 7,780 |
| 2025-12-05 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 2,115 |
| 2025-12-04 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 7,500 |
| 2025-12-03 | 2.920 | 2.920 | 2.820 | 2.840 | 2.840 | 2,047 |
| 2025-12-02 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2,502 |
| 2025-12-01 | 2.900 | 2.900 | 2.860 | 2.900 | 2.900 | 1,717 |
| 2025-11-28 | 2.880 | 2.920 | 2.880 | 2.900 | 2.900 | 1,837 |
| 2025-11-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 110 |
| 2025-11-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 110 |
| 2025-11-25 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 10,822 |
| 2025-11-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 198 |
| 2025-11-21 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 198 |
| 2025-11-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,080 |
| 2025-11-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,080 |
| 2025-11-18 | 2.960 | 2.960 | 2.840 | 2.900 | 2.900 | 5,080 |
| 2025-11-17 | 3.000 | 3.060 | 2.900 | 3.020 | 3.020 | 19,139 |
| 2025-11-14 | 2.820 | 2.960 | 2.820 | 2.960 | 2.960 | 10,304 |
| 2025-11-13 | 2.820 | 2.820 | 2.800 | 2.820 | 2.820 | 5,460 |
| 2025-11-12 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 1,358 |
| 2025-11-11 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 88,408 |
| 2025-11-10 | 2.640 | 2.820 | 2.640 | 2.820 | 2.820 | 88,408 |
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.