tiprankstipranks
NBI Bearings Europe SA (ES:NBI)
BME:NBI
Spanish Market
NBI
NBI Bearings Europe SA
RESEARCH TOOLSreports

NBI Bearings Europe SA (NBI) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
3.08
3.08
3.04
3.08
3.08
0.00%
0
0.00
Sep 14, 2026
3.08
3.08
3.08
3.08
3.08
0.00%
650
0.56
Sep 11, 2026
3.08
3.08
3.08
3.08
3.08
0.00%
200
0.17
Sep 10, 2026
3.08
3.08
3.08
3.08
3.08
+1.32%
1,700
1.37
Sep 09, 2026
3.08
3.08
3.04
3.04
3.04
-1.30%
2,742
2.09
Sep 08, 2026
3.08
3.08
3.04
3.08
3.08
0.00%
0
0.00
Sep 07, 2026
3.08
3.08
3.04
3.08
3.08
0.00%
0
0.00
Sep 04, 2026
3.08
3.10
3.08
3.08
3.08
0.00%
0
0.00
Sep 03, 2026
3.08
3.08
3.08
3.08
3.08
0.00%
200
0.11
Sep 02, 2026
3.08
3.08
3.08
3.08
3.08
0.00%
49
0.03
Sep 01, 2026
3.08
3.12
3.08
3.08
3.08
0.00%
0
0.00
Aug 31, 2026
3.08
3.12
3.08
3.08
3.08
0.00%
0
0.00
Aug 28, 2026
3.08
3.12
3.08
3.08
3.08
0.00%
0
0.00
Aug 27, 2026
3.08
3.12
3.08
3.08
3.08
0.00%
0
0.00
Aug 26, 2026
3.08
3.12
3.08
3.08
3.08
0.00%
0
0.00
Aug 25, 2026
3.12
3.12
3.12
3.08
3.08
0.00%
5
<0.01
Aug 24, 2026
3.08
3.12
3.08
3.08
3.08
0.00%
0
0.00
Aug 21, 2026
3.08
3.08
3.08
3.08
3.08
0.00%
79
0.03
Aug 20, 2026
3.12
3.12
3.08
3.08
3.08
0.00%
551
0.24
Aug 19, 2026
3.12
3.12
3.12
3.08
3.08
0.00%
300
0.13
Aug 18, 2026
3.08
3.16
3.08
3.08
3.08
0.00%
0
0.00
Aug 17, 2026
3.10
3.10
3.10
3.08
3.08
0.00%
244
0.10
Aug 14, 2026
3.08
3.08
3.08
3.08
3.08
0.00%
64
0.03
Aug 13, 2026
3.08
3.08
3.08
3.08
3.08
+0.65%
1,862
0.76
Aug 12, 2026
3.06
3.10
3.06
3.06
3.06
0.00%
156
0.06
Aug 11, 2026
3.06
3.10
3.06
3.06
3.06
0.00%
0
0.00
Aug 10, 2026
3.06
3.10
3.06
3.06
3.06
0.00%
0
0.00
Aug 07, 2026
3.06
3.10
3.06
3.06
3.06
0.00%
0
0.00
Aug 06, 2026
3.06
3.06
3.06
3.06
3.06
0.00%
30
0.01
Aug 05, 2026
3.06
3.12
3.06
3.06
3.06
0.00%
0
0.00
Aug 04, 2026
3.12
3.16
3.12
3.06
3.06
0.00%
201
0.08
Aug 03, 2026
3.06
3.12
3.06
3.06
3.06
0.00%
0
0.00
Jul 31, 2026
3.06
3.06
3.06
3.06
3.06
0.00%
940
0.35
Jul 30, 2026
3.06
3.16
3.06
3.06
3.06
0.00%
0
0.00
Jul 29, 2026
3.10
3.10
3.06
3.06
3.06
-1.29%
2,000
0.74
Jul 28, 2026
3.14
3.16
3.10
3.10
3.10
-1.27%
1,052
0.39
Jul 27, 2026
3.14
3.22
3.14
3.14
3.14
0.00%
0
0.00
Jul 24, 2026
3.22
3.22
3.22
3.14
3.14
0.00%
100
0.04
Jul 23, 2026
3.14
3.14
3.14
3.14
3.14
0.00%
10
<0.01
Jul 22, 2026
3.14
3.22
3.14
3.14
3.14
0.00%
0
0.00
Jul 21, 2026
3.14
3.22
3.14
3.14
3.14
0.00%
0
0.00
Jul 20, 2026
3.14
3.22
3.14
3.14
3.14
0.00%
0
0.00
Jul 17, 2026
3.22
3.22
3.14
3.14
3.14
-1.88%
514
0.19
Jul 16, 2026
3.26
3.26
3.26
3.20
3.20
0.00%
100
0.04
Jul 15, 2026
3.26
3.26
3.26
3.20
3.20
0.00%
31
0.01
Jul 14, 2026
3.20
3.26
3.14
3.20
3.20
0.00%
0
0.00
Jul 13, 2026
3.26
3.26
3.26
3.20
3.20
0.00%
146
0.05
Jul 10, 2026
3.02
3.26
3.02
3.20
3.20
+6.67%
12,200
4.85
Jul 09, 2026
3.04
3.04
3.00
3.00
3.00
0.00%
3,391
1.38
Jul 08, 2026
3.08
3.08
3.00
3.00
3.00
-1.32%
3,454
1.41
Rows:
50