NBI Bearings Europe, S.A. (BME:NBI)
Spain
· Delayed Price · Currency is EUR 2.900
+0.100 (3.57%)
At close: Dec 5, 2025
NBI Bearings Europe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 3.57% | 2,115 |
| Dec 4, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -1.41% | 7,500 |
| Dec 3, 2025 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | -0.70% | 2,047 |
| Dec 2, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 2,502 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | - | 1,717 |
| Nov 28, 2025 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | - | 1,837 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 110 |
| Nov 25, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | - | 10,822 |
| Nov 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 21, 2025 | 2.88 | 2.88 | 2.88 | 2.90 | 2.90 | - | 198 |
| Nov 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 18, 2025 | 2.96 | 2.96 | 2.84 | 2.90 | 2.90 | -3.97% | 5,080 |
| Nov 17, 2025 | 3.00 | 3.06 | 2.90 | 3.02 | 3.02 | 2.03% | 19,139 |
| Nov 14, 2025 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 4.96% | 10,304 |
| Nov 13, 2025 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | - | 5,460 |
| Nov 12, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 1,358 |
| Nov 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Nov 10, 2025 | 2.64 | 2.82 | 2.64 | 2.82 | 2.82 | 5.22% | 88,408 |
| Nov 7, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,000 |
| Nov 6, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | 7,134 |
| Nov 5, 2025 | 2.90 | 2.90 | 2.68 | 2.68 | 2.68 | -7.59% | 57,990 |
| Nov 4, 2025 | 2.86 | 2.86 | 2.86 | 2.90 | 2.90 | - | 70 |
| Nov 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,000 |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 50 |
| Oct 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 960 |
| Oct 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 108 |
| Oct 23, 2025 | 2.86 | 2.88 | 2.86 | 2.90 | 2.90 | - | 465 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 21, 2025 | 2.88 | 2.88 | 2.88 | 2.90 | 2.90 | - | 300 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 6,500 |
| Oct 17, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 647 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 648 |
| Oct 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 300 |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 5,340 |
| Oct 10, 2025 | 3.00 | 3.00 | 2.80 | 2.94 | 2.94 | -2.00% | 10,852 |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,200 |
| Oct 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 2,168 |
| Oct 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,060 |
| Oct 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 383 |
| Oct 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 600 |
| Oct 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 700 |
| Sep 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 1,400 |
| Sep 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 100 |
| Sep 26, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 2,075 |
| Sep 25, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 1,588 |
| Sep 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 35,581 |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1,454 |
| Sep 22, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.08 | - | 150 |
| Sep 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 250 |
| Sep 18, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 650 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 250 |
| Sep 16, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -2.52% | 2,244 |
| Sep 15, 2025 | 3.14 | 3.14 | 3.10 | 3.18 | 3.18 | - | 270 |
| Sep 12, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 100 |
| Sep 11, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 50 |
| Sep 10, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 25 |
| Sep 9, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 25 |
| Sep 8, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | - | 25 |
| Sep 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 25 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 781 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1,025 |
| Sep 2, 2025 | 3.18 | 3.18 | 3.10 | 3.18 | 3.18 | -0.63% | 5,649 |
| Sep 1, 2025 | 3.18 | 3.18 | 3.18 | 3.20 | 3.20 | - | 25 |
| Aug 29, 2025 | 3.14 | 3.14 | 3.14 | 3.20 | 3.20 | - | 40 |
| Aug 28, 2025 | 3.18 | 3.18 | 3.18 | 3.20 | 3.20 | - | 50 |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | 1,695 |
| Aug 26, 2025 | 3.20 | 3.20 | 3.20 | 3.28 | 3.28 | - | 117 |
| Aug 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 8,030 |
| Aug 22, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -3.59% | 879 |
| Aug 21, 2025 | 3.24 | 3.24 | 3.20 | 3.34 | 3.34 | - | 478 |
| Aug 20, 2025 | 3.30 | 3.30 | 3.30 | 3.34 | 3.34 | - | 25 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.24 | 3.34 | 3.34 | - | 306 |
| Aug 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 15, 2025 | 3.16 | 3.34 | 3.04 | 3.34 | 3.34 | 7.05% | 19,761 |
| Aug 14, 2025 | 3.14 | 3.14 | 3.14 | 3.12 | 3.12 | - | 200 |
| Aug 13, 2025 | 3.20 | 3.20 | 3.20 | 3.12 | 3.12 | - | 10 |
| Aug 12, 2025 | 3.28 | 3.28 | 3.12 | 3.12 | 3.12 | -5.45% | 10,813 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 966 |
| Aug 8, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 335 |
| Aug 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 25 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 2,152 |
| Aug 5, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 1,460 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 758 |
| Aug 1, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 171,359 |
| Jul 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 350 |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,190 |
| Jul 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 402 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 100 |
| Jul 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 150 |
| Jul 24, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | - | 425 |
| Jul 23, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 650 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 50 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 40 |