Skip to main content
NBI Bearings Europe, S.A. (BME:NBI)
Spain flag Spain · Delayed Price · Currency is EUR
2.980
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

NBI Bearings Europe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.982.982.982.98---
Apr 27, 20262.982.982.982.982.98-336
Apr 24, 20262.982.982.982.982.98-200
Apr 23, 20262.982.982.982.982.98--
Apr 22, 20262.982.982.982.982.98--
Apr 21, 20262.982.982.982.982.98-700
Apr 20, 20262.982.982.982.982.98-200
Apr 17, 20262.982.982.982.982.98-333
Apr 16, 20262.982.982.982.982.98-50
Apr 15, 20262.982.982.982.982.98--
Apr 14, 20262.982.982.982.982.98--
Apr 13, 20262.982.982.982.982.98-50
Apr 10, 20262.982.982.982.982.98-0.67%2,502
Apr 9, 20263.003.003.003.003.00--
Apr 8, 20263.003.003.003.003.00-475
Apr 7, 20263.003.003.003.003.00-1.32%1,352
Apr 2, 20263.023.023.023.043.04-40
Apr 1, 20263.043.043.043.043.04--
Mar 31, 20263.043.043.043.043.04--
Mar 30, 20263.063.063.063.043.04-100
Mar 27, 20263.003.003.003.043.04-1
Mar 26, 20263.043.043.043.043.04--
Mar 25, 20263.043.043.043.043.04--
Mar 24, 20263.043.043.043.043.04--
Mar 23, 20263.043.043.043.043.04-200
Mar 20, 20263.063.063.063.043.04-100
Mar 19, 20263.043.043.003.043.04-1.94%987
Mar 18, 20263.143.143.103.103.10-1.27%555
Mar 17, 20263.143.143.143.143.14--
Mar 16, 20263.103.103.103.143.14-215
Mar 13, 20263.143.143.143.143.14--
Mar 12, 20263.143.143.143.143.14--
Mar 11, 20263.143.143.143.143.14--
Mar 10, 20263.143.143.103.143.14-1.88%5,990
Mar 9, 20263.203.203.203.203.20--
Mar 6, 20263.303.303.203.203.20-5.88%2,336
Mar 5, 20263.403.403.403.403.40--
Mar 4, 20263.403.443.403.403.40-84
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