NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.160 | 3.340 | 3.040 | 3.340 | 3.340 | 19,761 |
| 2025-08-14 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 200 |
| 2025-08-13 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 10 |
| 2025-08-12 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 10,813 |
| 2025-08-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 966 |
| 2025-08-08 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 335 |
| 2025-08-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 25 |
| 2025-08-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,152 |
| 2025-08-05 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 1,460 |
| 2025-08-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 758 |
| 2025-08-01 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 171,359 |
| 2025-07-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 350 |
| 2025-07-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,190 |
| 2025-07-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 402 |
| 2025-07-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 100 |
| 2025-07-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 150 |
| 2025-07-24 | 3.320 | 3.360 | 3.320 | 3.320 | 3.320 | 425 |
| 2025-07-23 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 650 |
| 2025-07-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2025-07-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 40 |
| 2025-07-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 88 |
| 2025-07-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 650 |
| 2025-07-16 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 30 |
| 2025-07-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 749 |
| 2025-07-14 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 74 |
| 2025-07-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 900 |
| 2025-07-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,500 |
| 2025-07-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,200 |
| 2025-07-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 290 |
| 2025-07-07 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 438 |
| 2025-07-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 150 |
| 2025-07-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 600 |
| 2025-07-02 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 450 |
| 2025-07-01 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 500 |
| 2025-06-30 | 3.340 | 3.360 | 3.320 | 3.320 | 3.320 | 385 |
| 2025-06-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 200 |
| 2025-06-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 118 |
| 2025-06-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 118 |
| 2025-06-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 150 |
| 2025-06-23 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 150 |
| 2025-06-20 | 3.320 | 3.360 | 3.320 | 3.320 | 3.320 | 1,000 |
| 2025-06-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,650 |
| 2025-06-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 150 |
| 2025-06-17 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 525 |
| 2025-06-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,525 |
| 2025-06-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 376 |
| 2025-06-12 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 150 |
| 2025-06-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2025-06-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 24 |
| 2025-06-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,420 |
| 2025-06-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2025-06-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2025-06-04 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 1,806 |
| 2025-06-03 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 6,700 |
| 2025-06-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,300 |
| 2025-05-30 | 3.360 | 3.360 | 3.300 | 3.360 | 3.360 | 757 |
| 2025-05-29 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 294 |
| 2025-05-28 | 3.360 | 3.380 | 3.340 | 3.380 | 3.380 | 2,100 |
| 2025-05-27 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 770 |
| 2025-05-26 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 4,518 |
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.