NBI Bearings Europe SA NBI
BME · Spain · Producer Manufacturing
€3.080.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.08 | 0.00% | €3.08 | €3.08 | €3.04 | 339 |
| 2026-09-29 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-28 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-25 | €3.08 | +1.32% | €3.08 | €3.08 | €3.08 | 789 |
| 2026-09-24 | €3.04 | -1.30% | €3.08 | €3.08 | €3.04 | 500 |
| 2026-09-23 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-22 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-21 | €3.08 | +1.99% | €3.02 | €3.08 | €3.02 | 562 |
| 2026-09-18 | €3.02 | -1.95% | €3.04 | €3.04 | €3.02 | 2.91K |
| 2026-09-17 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-16 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 201 |
| 2026-09-15 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-14 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 650 |
| 2026-09-11 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 200 |
| 2026-09-10 | €3.08 | +1.32% | €3.08 | €3.08 | €3.08 | 1.70K |
| 2026-09-09 | €3.04 | -1.30% | €3.08 | €3.08 | €3.04 | 2.74K |
| 2026-09-08 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-07 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-04 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-09-03 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 200 |
| 2026-09-02 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 49 |
| 2026-09-01 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-31 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-28 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-27 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-26 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-25 | €3.08 | 0.00% | €3.12 | €3.12 | €3.12 | 5 |
| 2026-08-24 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-21 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 79 |
| 2026-08-20 | €3.08 | 0.00% | €3.12 | €3.12 | €3.08 | 551 |
| 2026-08-19 | €3.08 | 0.00% | €3.12 | €3.12 | €3.12 | 300 |
| 2026-08-18 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-17 | €3.08 | 0.00% | €3.10 | €3.10 | €3.10 | 244 |
| 2026-08-14 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 64 |
| 2026-08-13 | €3.08 | +0.65% | €3.08 | €3.08 | €3.08 | 1.86K |
| 2026-08-12 | €3.06 | 0.00% | €3.06 | €3.10 | €3.06 | 156 |
| 2026-08-11 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 0 |
| 2026-08-10 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 0 |
| 2026-08-07 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 0 |
| 2026-08-06 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 30 |
| 2026-08-05 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 0 |
| 2026-08-04 | €3.06 | 0.00% | €3.12 | €3.16 | €3.12 | 201 |
| 2026-08-03 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 0 |
| 2026-07-31 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 940 |
| 2026-07-30 | €3.06 | 0.00% | €3.06 | €3.06 | €3.06 | 0 |
| 2026-07-29 | €3.06 | -1.29% | €3.10 | €3.10 | €3.06 | 2.00K |
| 2026-07-28 | €3.10 | -1.27% | €3.14 | €3.16 | €3.10 | 1.05K |
| 2026-07-27 | €3.14 | 0.00% | €3.14 | €3.14 | €3.14 | 0 |
| 2026-07-24 | €3.14 | 0.00% | €3.22 | €3.22 | €3.22 | 100 |
| 2026-07-23 | €3.14 | 0.00% | €3.14 | €3.14 | €3.14 | 10 |
| 2026-07-22 | €3.14 | 0.00% | €3.14 | €3.14 | €3.14 | 0 |
| 2026-07-21 | €3.14 | 0.00% | €3.14 | €3.14 | €3.14 | 0 |
| 2026-07-20 | €3.14 | 0.00% | €3.14 | €3.14 | €3.14 | 0 |
| 2026-07-17 | €3.14 | -1.87% | €3.22 | €3.22 | €3.14 | 514 |
| 2026-07-16 | €3.20 | 0.00% | €3.26 | €3.26 | €3.26 | 100 |
| 2026-07-15 | €3.20 | 0.00% | €3.26 | €3.26 | €3.26 | 31 |
| 2026-07-14 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-07-13 | €3.20 | 0.00% | €3.26 | €3.26 | €3.26 | 146 |
| 2026-07-10 | €3.20 | +6.67% | €3.02 | €3.26 | €3.02 | 12.20K |
| 2026-07-09 | €3.00 | 0.00% | €3.04 | €3.04 | €3.00 | 3.39K |
| 2026-07-08 | €3.00 | -1.32% | €3.08 | €3.08 | €3.00 | 3.45K |
| 2026-07-07 | €3.04 | -1.94% | €3.08 | €3.08 | €3.04 | 8.74K |
| 2026-07-06 | €3.10 | -4.32% | €3.26 | €3.26 | €3.10 | 10.10K |
| 2026-07-03 | €3.24 | -3.57% | €3.30 | €3.30 | €3.24 | 5.40K |
| 2026-07-02 | €3.36 | +5.00% | €3.24 | €3.36 | €3.24 | 5.77K |
| 2026-07-01 | €3.20 | +3.90% | €3.12 | €3.24 | €3.12 | 6.62K |
| 2026-06-30 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-29 | €3.08 | 0.00% | €3.02 | €3.08 | €3.02 | 1.47K |
| 2026-06-26 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-25 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-24 | €3.08 | -0.65% | €3.08 | €3.08 | €3.08 | 1.00K |
| 2026-06-23 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 0 |
| 2026-06-22 | €3.10 | 0.00% | €3.14 | €3.14 | €3.14 | 40 |
| 2026-06-19 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 0 |
| 2026-06-18 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 364 |
| 2026-06-17 | €3.10 | -1.90% | €3.10 | €3.10 | €3.10 | 1.00K |
| 2026-06-16 | €3.16 | 0.00% | €3.10 | €3.10 | €3.10 | 66 |
| 2026-06-15 | €3.16 | +5.33% | €3.12 | €3.16 | €3.06 | 7.35K |
| 2026-06-12 | €3.00 | -0.66% | €3.02 | €3.02 | €3.00 | 7.00K |
| 2026-06-11 | €3.02 | -0.66% | €3.04 | €3.06 | €3.02 | 10.37K |
| 2026-06-10 | €3.04 | -1.94% | €3.08 | €3.10 | €3.04 | 6.06K |
| 2026-06-09 | €3.10 | -1.27% | €3.14 | €3.14 | €3.10 | 12.25K |
| 2026-06-08 | €3.14 | -1.87% | €3.14 | €3.14 | €3.14 | 651 |
| 2026-06-05 | €3.20 | 0.00% | €3.24 | €3.24 | €3.24 | 130 |
| 2026-06-04 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-03 | €3.20 | +1.91% | €3.16 | €3.20 | €3.16 | 7.32K |
| 2026-06-02 | €3.14 | 0.00% | €3.14 | €3.14 | €3.14 | 0 |
| 2026-06-01 | €3.14 | +1.29% | €3.16 | €3.16 | €3.04 | 14.00K |
| 2026-05-29 | €3.10 | +6.90% | €2.98 | €3.16 | €2.98 | 9.17K |
| 2026-05-28 | €2.90 | +0.69% | €2.90 | €2.90 | €2.90 | 3.66K |