Skip to content
MCE stocks: 206Advancing: 87Declining: 68Currency: EUR
Open Tradzy

NBI Bearings Europe, S.A. (NBI) Price History

Daily open, high, low, close and volume for NBI Bearings Europe, S.A. (NBI) from 2025-10-09 to 2026-10-09, newest first.

‹ NBI price and chart
DateOpenHighLowCloseVolume
2026-10-09€3.10€3.10€3.10€3.10399
2026-10-08€3.08€3.08€3.08€3.10100
2026-10-07€3.06€3.06€3.06€3.10250
2026-10-06€3.10€3.10€3.10€3.100
2026-10-05€3.10€3.10€3.10€3.104,004
2026-10-02€3.08€3.08€3.08€3.080
2026-10-01€3.08€3.08€3.08€3.080
2026-09-30€3.08€3.08€3.04€3.08339
2026-09-29€3.08€3.08€3.08€3.080
2026-09-28€3.08€3.08€3.08€3.080
2026-09-25€3.08€3.08€3.08€3.08789
2026-09-24€3.08€3.08€3.04€3.04500
2026-09-23€3.08€3.08€3.08€3.080
2026-09-22€3.08€3.08€3.08€3.080
2026-09-21€3.02€3.08€3.02€3.08562
2026-09-18€3.04€3.04€3.02€3.022,909
2026-09-17€3.08€3.08€3.08€3.080
2026-09-16€3.08€3.08€3.08€3.08201
2026-09-15€3.08€3.08€3.08€3.080
2026-09-14€3.08€3.08€3.08€3.08650
2026-09-11€3.08€3.08€3.08€3.08200
2026-09-10€3.08€3.08€3.08€3.081,700
2026-09-09€3.08€3.08€3.04€3.042,742
2026-09-08€3.08€3.08€3.08€3.080
2026-09-07€3.08€3.08€3.08€3.080
2026-09-04€3.08€3.08€3.08€3.080
2026-09-03€3.08€3.08€3.08€3.08200
2026-09-02€3.08€3.08€3.08€3.0849
2026-09-01€3.08€3.08€3.08€3.080
2026-08-31€3.08€3.08€3.08€3.080
2026-08-28€3.08€3.08€3.08€3.080
2026-08-27€3.08€3.08€3.08€3.080
2026-08-26€3.08€3.08€3.08€3.080
2026-08-25€3.12€3.12€3.12€3.085
2026-08-24€3.08€3.08€3.08€3.080
2026-08-21€3.08€3.08€3.08€3.0879
2026-08-20€3.12€3.12€3.08€3.08551
2026-08-19€3.12€3.12€3.12€3.08300
2026-08-18€3.08€3.08€3.08€3.080
2026-08-17€3.10€3.10€3.10€3.08244
2026-08-14€3.08€3.08€3.08€3.0864
2026-08-13€3.08€3.08€3.08€3.081,862
2026-08-12€3.06€3.10€3.06€3.06156
2026-08-11€3.06€3.06€3.06€3.060
2026-08-10€3.06€3.06€3.06€3.060
2026-08-07€3.06€3.06€3.06€3.060
2026-08-06€3.06€3.06€3.06€3.0630
2026-08-05€3.06€3.06€3.06€3.060
2026-08-04€3.12€3.16€3.12€3.06201
2026-08-03€3.06€3.06€3.06€3.060
2026-07-31€3.06€3.06€3.06€3.06940
2026-07-30€3.06€3.06€3.06€3.060
2026-07-29€3.10€3.10€3.06€3.062,000
2026-07-28€3.14€3.16€3.10€3.101,052
2026-07-27€3.14€3.14€3.14€3.140
2026-07-24€3.22€3.22€3.22€3.14100
2026-07-23€3.14€3.14€3.14€3.1410
2026-07-22€3.14€3.14€3.14€3.140
2026-07-21€3.14€3.14€3.14€3.140
2026-07-20€3.14€3.14€3.14€3.140
2026-07-17€3.22€3.22€3.14€3.14514
2026-07-16€3.26€3.26€3.26€3.20100
2026-07-15€3.26€3.26€3.26€3.2031
2026-07-14€3.20€3.20€3.20€3.200
2026-07-13€3.26€3.26€3.26€3.20146
2026-07-10€3.02€3.26€3.02€3.2012,200
2026-07-09€3.04€3.04€3.00€3.003,391
2026-07-08€3.08€3.08€3.00€3.003,454
2026-07-07€3.08€3.08€3.04€3.048,740
2026-07-06€3.26€3.26€3.10€3.1010,095
2026-07-03€3.30€3.30€3.24€3.245,400
2026-07-02€3.24€3.36€3.24€3.365,772
2026-07-01€3.12€3.24€3.12€3.206,623
2026-06-30€3.08€3.08€3.08€3.080
2026-06-29€3.02€3.08€3.02€3.081,465
2026-06-26€3.08€3.08€3.08€3.080
2026-06-25€3.08€3.08€3.08€3.080
2026-06-24€3.08€3.08€3.08€3.081,000
2026-06-23€3.10€3.10€3.10€3.100
2026-06-22€3.14€3.14€3.14€3.1040
2026-06-19€3.10€3.10€3.10€3.100
2026-06-18€3.10€3.10€3.10€3.10364
2026-06-17€3.10€3.10€3.10€3.101,000
2026-06-16€3.10€3.10€3.10€3.1666
2026-06-15€3.12€3.16€3.06€3.167,346
2026-06-12€3.02€3.02€3.00€3.007,000
2026-06-11€3.04€3.06€3.02€3.0210,369
2026-06-10€3.08€3.10€3.04€3.046,062
2026-06-09€3.14€3.14€3.10€3.1012,253
2026-06-08€3.14€3.14€3.14€3.14651
2026-06-05€3.24€3.24€3.24€3.20130
2026-06-04€3.20€3.20€3.20€3.200
2026-06-03€3.16€3.20€3.16€3.207,321
2026-06-02€3.14€3.14€3.14€3.140
2026-06-01€3.16€3.16€3.04€3.1413,996
2026-05-29€2.98€3.16€2.98€3.109,172
2026-05-28€2.90€2.90€2.90€2.903,659
2026-05-27€2.88€2.88€2.88€2.880
2026-05-26€2.88€2.88€2.88€2.880
2026-05-25€2.90€2.90€2.90€2.88141
2026-05-22€2.98€2.98€2.98€2.8855
2026-05-21€2.88€2.88€2.88€2.881,500
2026-05-20€2.88€2.88€2.88€2.885,000
2026-05-19€2.82€2.86€2.80€2.863,095
2026-05-18€2.84€2.84€2.84€2.841,881
2026-05-15€2.88€2.88€2.88€2.881,084
2026-05-14€2.90€2.90€2.88€2.904,016
2026-05-13€2.92€2.92€2.92€2.922,000
2026-05-12€2.92€2.92€2.92€2.920
2026-05-11€2.92€2.94€2.92€2.923,019
2026-05-08€2.96€2.96€2.96€2.965
2026-05-07€2.92€2.96€2.92€2.961,510
2026-05-06€2.82€2.96€2.82€2.962,763
2026-05-05€2.82€2.82€2.82€2.821,158
2026-05-04€2.88€2.88€2.80€2.802,450
2026-04-30€2.96€2.96€2.90€2.901,521
2026-04-29€2.98€2.98€2.98€2.98250
2026-04-28€2.98€2.98€2.98€2.980
2026-04-27€2.98€2.98€2.98€2.98336
2026-04-24€2.98€2.98€2.98€2.98200
2026-04-23€2.98€2.98€2.98€2.980
2026-04-22€2.98€2.98€2.98€2.980
2026-04-21€2.98€2.98€2.98€2.98700
2026-04-20€2.98€2.98€2.98€2.98200
2026-04-17€2.98€2.98€2.98€2.98333
2026-04-16€2.98€2.98€2.98€2.9850
2026-04-15€2.98€2.98€2.98€2.980
2026-04-14€2.98€2.98€2.98€2.980
2026-04-13€2.98€2.98€2.98€2.9850
2026-04-10€2.98€2.98€2.98€2.982,502
2026-04-09€3.00€3.00€3.00€3.000
2026-04-08€3.00€3.00€3.00€3.00475
2026-04-07€3.00€3.00€3.00€3.001,352
2026-04-02€3.02€3.02€3.02€3.0440
2026-04-01€3.04€3.04€3.04€3.040
2026-03-31€3.04€3.04€3.04€3.040
2026-03-30€3.06€3.06€3.06€3.04100
2026-03-27€3.00€3.00€3.00€3.041
2026-03-26€3.04€3.04€3.04€3.040
2026-03-25€3.04€3.04€3.04€3.040
2026-03-24€3.04€3.04€3.04€3.040
2026-03-23€3.04€3.04€3.04€3.04200
2026-03-20€3.06€3.06€3.06€3.04100
2026-03-19€3.04€3.04€3.00€3.04987
2026-03-18€3.14€3.14€3.10€3.10555
2026-03-17€3.14€3.14€3.14€3.140
2026-03-16€3.10€3.10€3.10€3.14215
2026-03-13€3.14€3.14€3.14€3.140
2026-03-12€3.14€3.14€3.14€3.140
2026-03-11€3.14€3.14€3.14€3.140
2026-03-10€3.14€3.14€3.10€3.145,990
2026-03-09€3.20€3.20€3.20€3.200
2026-03-06€3.30€3.30€3.20€3.202,336
2026-03-05€3.40€3.40€3.40€3.400
2026-03-04€3.40€3.44€3.40€3.4084
2026-03-03€3.30€3.30€3.30€3.4066
2026-03-02€3.30€3.30€3.30€3.30457
2026-02-27€3.36€3.36€3.36€3.403
2026-02-26€3.16€3.40€3.16€3.409,000
2026-02-25€3.12€3.12€3.12€3.12800
2026-02-24€3.10€3.12€3.06€3.125,787
2026-02-23€3.10€3.10€3.10€3.18175
2026-02-20€3.18€3.18€3.18€3.181,000
2026-02-19€3.10€3.10€3.10€3.10500
2026-02-18€3.10€3.10€3.06€3.064,285
2026-02-17€3.12€3.12€3.08€3.102,540
2026-02-16€3.10€3.16€3.10€3.101,343
2026-02-13€3.10€3.10€3.10€3.100
2026-02-12€3.10€3.10€3.10€3.100
2026-02-11€3.10€3.10€3.10€3.100
2026-02-10€3.10€3.10€3.10€3.100
2026-02-09€3.08€3.08€3.08€3.10195
2026-02-06€3.10€3.10€3.10€3.100
2026-02-05€3.10€3.10€3.10€3.100
2026-02-04€3.06€3.10€3.06€3.10684
2026-02-03€3.14€3.14€3.14€3.14790
2026-02-02€3.14€3.14€3.14€3.140
2026-01-30€3.20€3.20€3.20€3.1412
2026-01-29€3.14€3.14€3.14€3.140
2026-01-28€3.14€3.14€3.14€3.140
2026-01-27€3.14€3.14€3.14€3.140
2026-01-26€3.14€3.14€3.14€3.141,820
2026-01-23€3.08€3.08€3.08€3.080
2026-01-22€3.18€3.18€3.08€3.08850
2026-01-21€3.18€3.18€3.18€3.180
2026-01-20€3.12€3.18€3.12€3.182,480
2026-01-19€3.16€3.16€3.08€3.166,406
2026-01-16€3.12€3.12€3.12€3.14150
2026-01-15€3.14€3.14€3.14€3.14160
2026-01-14€3.14€3.14€3.14€3.140
2026-01-13€3.02€3.14€3.00€3.148,417
2026-01-12€3.14€3.14€3.14€3.141,800
2026-01-09€2.96€3.14€2.96€3.145,765
2026-01-08€2.86€2.86€2.86€2.90242
2026-01-07€2.98€2.98€2.90€2.902,238
2026-01-06€2.92€2.92€2.92€2.92500
2026-01-05€2.90€2.96€2.90€2.9210,250
2026-01-02€2.88€2.88€2.88€2.880
2025-12-31€2.80€2.88€2.76€2.888,164
2025-12-30€2.82€2.86€2.82€2.861,602
2025-12-29€2.84€2.86€2.84€2.86743
2025-12-24€2.84€2.84€2.84€2.80175
2025-12-23€2.84€2.84€2.80€2.806,711
2025-12-22€2.90€2.90€2.90€2.900
2025-12-19€2.90€2.90€2.90€2.90300
2025-12-18€2.84€2.84€2.84€2.84550
2025-12-17€2.84€2.84€2.84€2.841,710
2025-12-16€2.86€2.86€2.86€2.86550
2025-12-15€2.94€2.94€2.94€2.94540
2025-12-12€2.84€2.90€2.84€2.902,654
2025-12-11€2.84€2.84€2.84€2.841,300
2025-12-10€2.96€2.96€2.84€2.847,195
2025-12-09€2.96€2.96€2.96€2.963,359
2025-12-08€2.90€3.00€2.90€3.007,780
2025-12-05€2.86€2.90€2.86€2.902,115
2025-12-04€2.82€2.82€2.80€2.807,500
2025-12-03€2.92€2.92€2.82€2.842,047
2025-12-02€2.86€2.86€2.86€2.862,502
2025-12-01€2.90€2.90€2.86€2.901,717
2025-11-28€2.88€2.92€2.88€2.901,837
2025-11-27€2.90€2.90€2.90€2.900
2025-11-26€2.90€2.90€2.90€2.90110
2025-11-25€2.84€2.90€2.84€2.9010,822
2025-11-24€2.90€2.90€2.90€2.900
2025-11-21€2.88€2.88€2.88€2.90198
2025-11-20€2.90€2.90€2.90€2.900
2025-11-19€2.90€2.90€2.90€2.900
2025-11-18€2.96€2.96€2.84€2.905,080
2025-11-17€3.00€3.06€2.90€3.0219,139
2025-11-14€2.82€2.96€2.82€2.9610,304
2025-11-13€2.82€2.82€2.80€2.825,460
2025-11-12€2.80€2.82€2.80€2.821,358
2025-11-11€2.82€2.82€2.82€2.820
2025-11-10€2.64€2.82€2.64€2.8288,408
2025-11-07€2.68€2.68€2.68€2.681,000
2025-11-06€2.64€2.68€2.64€2.687,134
2025-11-05€2.90€2.90€2.68€2.6857,990
2025-11-04€2.86€2.86€2.86€2.9070
2025-11-03€2.90€2.90€2.90€2.900
2025-10-31€2.90€2.90€2.90€2.901,000
2025-10-30€2.90€2.90€2.90€2.90100
2025-10-29€2.90€2.90€2.90€2.9050
2025-10-28€2.90€2.90€2.90€2.90960
2025-10-27€2.90€2.90€2.90€2.900
2025-10-24€2.90€2.90€2.90€2.90108
2025-10-23€2.86€2.88€2.86€2.90465
2025-10-22€2.90€2.90€2.90€2.900
2025-10-21€2.88€2.88€2.88€2.90300
2025-10-20€2.90€2.90€2.90€2.906,500
2025-10-17€2.90€2.90€2.88€2.90647
2025-10-16€2.90€2.90€2.90€2.90648
2025-10-15€2.94€2.94€2.94€2.940
2025-10-14€2.94€2.94€2.94€2.94300
2025-10-13€2.94€2.94€2.94€2.945,340
2025-10-10€3.00€3.00€2.80€2.9410,852
2025-10-09€3.00€3.00€3.00€3.000