NBI Bearings Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.160 | 3.260 | 3.160 | 3.200 | 3.200 | 9,896 |
| 2026-10-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 9,896 |
| 2026-10-14 | 3.160 | 3.260 | 3.160 | 3.200 | 3.200 | 9,896 |
| 2026-10-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 600 |
| 2026-10-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 399 |
| 2026-10-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 399 |
| 2026-10-08 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 100 |
| 2026-10-07 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 250 |
| 2026-10-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,004 |
| 2026-10-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,004 |
| 2026-10-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 339 |
| 2026-10-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 339 |
| 2026-09-30 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 339 |
| 2026-09-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 789 |
| 2026-09-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 789 |
| 2026-09-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 789 |
| 2026-09-24 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 500 |
| 2026-09-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 562 |
| 2026-09-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 562 |
| 2026-09-21 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 562 |
| 2026-09-18 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 2,909 |
| 2026-09-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 201 |
| 2026-09-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 201 |
| 2026-09-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 650 |
| 2026-09-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 650 |
| 2026-09-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 200 |
| 2026-09-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,700 |
| 2026-09-09 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 2,742 |
| 2026-09-08 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-09-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-09-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 200 |
| 2026-09-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 200 |
| 2026-09-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 49 |
| 2026-09-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-08-31 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-08-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-08-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-08-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-08-25 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 5 |
| 2026-08-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 79 |
| 2026-08-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 79 |
| 2026-08-20 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 551 |
| 2026-08-19 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 300 |
| 2026-08-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 244 |
| 2026-08-17 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 244 |
| 2026-08-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 64 |
| 2026-08-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,862 |
| 2026-08-12 | 3.060 | 3.100 | 3.060 | 3.060 | 3.060 | 156 |
| 2026-08-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-08-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-08-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 30 |
| 2026-08-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 30 |
| 2026-08-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 201 |
| 2026-08-04 | 3.120 | 3.160 | 3.060 | 3.060 | 3.060 | 201 |
| 2026-08-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 940 |
| 2026-07-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 940 |
| 2026-07-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 2,000 |
| 2026-07-29 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 2,000 |
| 2026-07-28 | 3.140 | 3.160 | 3.100 | 3.100 | 3.100 | 1,052 |
| 2026-07-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
Page 1 of 22 · 1,279 trading daysOlder →
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.