NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 300 |
| 2025-05-22 | 3.480 | 3.480 | 3.400 | 3.460 | 3.460 | 2,040 |
| 2025-05-21 | 3.500 | 3.560 | 3.480 | 3.560 | 3.560 | 400 |
| 2025-05-20 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 13 |
| 2025-05-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 50 |
| 2025-05-16 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 50 |
| 2025-05-15 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 31 |
| 2025-05-14 | 3.420 | 3.560 | 3.420 | 3.560 | 3.560 | 2,020 |
| 2025-05-13 | 3.400 | 3.440 | 3.400 | 3.420 | 3.420 | 427 |
| 2025-05-12 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 210 |
| 2025-05-09 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 218 |
| 2025-05-08 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 2,646 |
| 2025-05-07 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 153 |
| 2025-05-06 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 2,842 |
| 2025-05-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-05-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,487 |
| 2025-04-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 50 |
| 2025-04-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 50 |
| 2025-04-28 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 170 |
| 2025-04-25 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 316 |
| 2025-04-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-04-23 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 9 |
| 2025-04-22 | 3.400 | 3.420 | 3.360 | 3.360 | 3.360 | 135 |
| 2025-04-17 | 3.400 | 3.440 | 3.360 | 3.360 | 3.360 | 494 |
| 2025-04-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 50 |
| 2025-04-15 | 3.360 | 3.400 | 3.360 | 3.360 | 3.360 | 110 |
| 2025-04-14 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 3,966 |
| 2025-04-11 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 200 |
| 2025-04-10 | 3.400 | 3.500 | 3.300 | 3.460 | 3.460 | 5,371 |
| 2025-04-09 | 3.300 | 3.360 | 3.280 | 3.360 | 3.360 | 2,735 |
| 2025-04-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 6 |
| 2025-04-07 | 3.500 | 3.500 | 3.280 | 3.340 | 3.340 | 7,785 |
| 2025-04-04 | 3.580 | 3.580 | 3.500 | 3.520 | 3.520 | 2,115 |
| 2025-04-03 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 610 |
| 2025-04-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 350 |
| 2025-04-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-03-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-03-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2025-03-27 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 2,590 |
| 2025-03-26 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 150 |
| 2025-03-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 275 |
| 2025-03-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-03-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-03-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-03-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-03-18 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 400 |
| 2025-03-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 350 |
| 2025-03-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-03-13 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 2,362 |
| 2025-03-12 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 200 |
| 2025-03-11 | 3.880 | 3.880 | 3.740 | 3.740 | 3.740 | 470 |
| 2025-03-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-03-07 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 2,388 |
| 2025-03-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 5,503 |
| 2025-03-05 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 306 |
| 2025-03-04 | 3.840 | 3.900 | 3.760 | 3.760 | 3.760 | 3,276 |
| 2025-03-03 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 10 |
| 2025-02-28 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 2,000 |
| 2025-02-27 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,905 |
| 2025-02-26 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 4,555 |
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.