NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1,000 |
| 2025-11-06 | 2.640 | 2.680 | 2.640 | 2.680 | 2.680 | 7,134 |
| 2025-11-05 | 2.900 | 2.900 | 2.680 | 2.680 | 2.680 | 57,990 |
| 2025-11-04 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 70 |
| 2025-11-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2025-10-31 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2025-10-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2025-10-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 50 |
| 2025-10-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 960 |
| 2025-10-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 108 |
| 2025-10-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 108 |
| 2025-10-23 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 465 |
| 2025-10-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 300 |
| 2025-10-21 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 300 |
| 2025-10-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 6,500 |
| 2025-10-17 | 2.900 | 2.900 | 2.880 | 2.900 | 2.900 | 647 |
| 2025-10-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 648 |
| 2025-10-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 300 |
| 2025-10-14 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 300 |
| 2025-10-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 5,340 |
| 2025-10-10 | 3.000 | 3.000 | 2.800 | 2.940 | 2.940 | 10,852 |
| 2025-10-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,200 |
| 2025-10-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,200 |
| 2025-10-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,168 |
| 2025-10-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,060 |
| 2025-10-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 383 |
| 2025-10-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 600 |
| 2025-10-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 700 |
| 2025-09-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,400 |
| 2025-09-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2025-09-26 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 2,075 |
| 2025-09-25 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 1,588 |
| 2025-09-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 35,581 |
| 2025-09-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,454 |
| 2025-09-22 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 150 |
| 2025-09-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 250 |
| 2025-09-18 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 650 |
| 2025-09-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 250 |
| 2025-09-16 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 2,244 |
| 2025-09-15 | 3.140 | 3.180 | 3.100 | 3.180 | 3.180 | 270 |
| 2025-09-12 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 100 |
| 2025-09-11 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 50 |
| 2025-09-10 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 25 |
| 2025-09-09 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 25 |
| 2025-09-08 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 25 |
| 2025-09-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 25 |
| 2025-09-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 781 |
| 2025-09-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,025 |
| 2025-09-02 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 5,649 |
| 2025-09-01 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 25 |
| 2025-08-29 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 40 |
| 2025-08-28 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 50 |
| 2025-08-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,695 |
| 2025-08-26 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 117 |
| 2025-08-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 8,030 |
| 2025-08-22 | 3.240 | 3.240 | 3.200 | 3.220 | 3.220 | 879 |
| 2025-08-21 | 3.240 | 3.340 | 3.200 | 3.340 | 3.340 | 478 |
| 2025-08-20 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 25 |
| 2025-08-19 | 3.300 | 3.340 | 3.240 | 3.340 | 3.340 | 306 |
| 2025-08-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 19,761 |
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.