Skip to main content
NBI Bearings Europe, S.A. (BME:NBI)
Spain flag Spain · Delayed Price · Currency is EUR
3.400
+0.040 (1.18%)
Mar 4, 2026, 5:35 PM CET

NBI Bearings Europe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263.303.303.303.403.40-66
Mar 2, 20263.303.303.303.403.40-457
Feb 27, 20263.363.363.363.403.40-3
Feb 26, 20263.163.403.163.403.408.97%9,000
Feb 25, 20263.123.123.123.123.12-800
Feb 24, 20263.103.123.063.123.12-1.89%5,787
Feb 23, 20263.103.103.103.183.18-175
Feb 20, 20263.183.183.183.183.182.58%1,000
Feb 19, 20263.103.103.103.103.101.31%500
Feb 18, 20263.103.103.063.063.06-1.29%4,285
Feb 17, 20263.123.123.083.103.10-2,540
Feb 16, 20263.103.163.103.103.10-1,343
Feb 13, 20263.103.103.103.103.10--
Feb 12, 20263.103.103.103.103.10--
Feb 11, 20263.103.103.103.103.10--
Feb 10, 20263.103.103.103.103.10--
Feb 9, 20263.083.083.083.103.10-195
Feb 6, 20263.103.103.103.103.10--
Feb 5, 20263.103.103.103.103.10--
Feb 4, 20263.063.103.063.103.10-1.27%684
Feb 3, 20263.143.143.143.143.14-790
Feb 2, 20263.143.143.143.143.14--
Jan 30, 20263.203.203.203.143.14-12
Jan 29, 20263.143.143.143.143.14--
Jan 28, 20263.143.143.143.143.14--
Jan 27, 20263.143.143.143.143.14--
Jan 26, 20263.143.143.143.143.141.95%1,820
Jan 23, 20263.083.083.083.083.08--
Jan 22, 20263.183.183.083.083.08-3.14%850
Jan 21, 20263.183.183.183.183.18--
Jan 20, 20263.123.183.123.183.180.63%2,480
Jan 19, 20263.163.163.083.163.160.64%6,406
Jan 16, 20263.123.123.123.143.14-150
Jan 15, 20263.143.143.143.143.14-160
Jan 14, 20263.143.143.143.143.14--
Jan 13, 20263.023.143.003.143.14-8,417
Jan 12, 20263.143.143.143.143.14-1,800
Jan 9, 20262.963.142.963.143.148.28%5,765
Jan 8, 20262.862.862.862.902.90-242
Jan 7, 20262.982.982.902.902.90-0.68%2,238
Jan 6, 20262.922.922.922.922.92-500
Jan 5, 20262.902.962.902.922.921.39%10,250
Jan 2, 20262.882.882.882.882.88--
Dec 31, 20252.802.882.762.882.880.70%8,164
Dec 30, 20252.822.862.822.862.86-1,602
Dec 29, 20252.842.862.842.862.862.14%743
Dec 24, 20252.842.842.842.802.80-175
Dec 23, 20252.842.842.802.802.80-1.41%6,711
Dec 22, 20252.842.842.842.842.84--
Dec 19, 20252.902.902.902.842.84-300
Dec 18, 20252.842.842.842.842.84-550
Dec 17, 20252.842.842.842.842.84-0.70%1,710
Dec 16, 20252.862.862.862.862.86-2.72%550
Dec 15, 20252.942.942.942.942.941.38%540
Dec 12, 20252.842.902.842.902.902.11%2,654
Dec 11, 20252.842.842.842.842.84-1,300
Dec 10, 20252.962.962.842.842.84-4.05%7,195
Dec 9, 20252.962.962.962.962.96-1.33%3,359
Dec 8, 20252.903.002.903.003.003.45%7,780
Dec 5, 20252.862.902.862.902.903.57%2,115
Dec 4, 20252.822.822.802.802.80-1.41%7,500
Dec 3, 20252.922.922.822.842.84-0.70%2,047
Dec 2, 20252.862.862.862.862.86-1.38%2,502
Dec 1, 20252.902.902.862.902.90-1,717
Nov 28, 20252.882.922.882.902.90-1,837
Nov 27, 20252.902.902.902.902.90--
Nov 26, 20252.902.902.902.902.90-110
Nov 25, 20252.842.902.842.902.90-10,822
Nov 24, 20252.902.902.902.902.90--
Nov 21, 20252.882.882.882.902.90-198
Nov 20, 20252.902.902.902.902.90--
Nov 19, 20252.902.902.902.902.90--
Nov 18, 20252.962.962.842.902.90-3.97%5,080
Nov 17, 20253.003.062.903.023.022.03%19,139
Nov 14, 20252.822.962.822.962.964.96%10,304
Nov 13, 20252.822.822.802.822.82-5,460
Nov 12, 20252.802.822.802.822.82-1,358
Nov 11, 20252.822.822.822.822.82--
Nov 10, 20252.642.822.642.822.825.22%88,408
Nov 7, 20252.682.682.682.682.68-1,000
Nov 6, 20252.642.682.642.682.68-7,134
Nov 5, 20252.902.902.682.682.68-7.59%57,990
Nov 4, 20252.862.862.862.902.90-70
Nov 3, 20252.902.902.902.902.90--
Oct 31, 20252.902.902.902.902.90-1,000
Oct 30, 20252.902.902.902.902.90-100
Oct 29, 20252.902.902.902.902.90-50
Oct 28, 20252.902.902.902.902.90-960
Oct 27, 20252.902.902.902.902.90--
Oct 24, 20252.902.902.902.902.90-108
Oct 23, 20252.862.882.862.902.90-465
Oct 22, 20252.902.902.902.902.90--
Oct 21, 20252.882.882.882.902.90-300
Oct 20, 20252.902.902.902.902.90-6,500
Oct 17, 20252.902.902.882.902.90-647
Oct 16, 20252.902.902.902.902.90-1.36%648
Oct 15, 20252.942.942.942.942.94--
Oct 14, 20252.942.942.942.942.94-300
Oct 13, 20252.942.942.942.942.94-5,340
Oct 10, 20253.003.002.802.942.94-2.00%10,852