tiprankstipranks
NBI Bearings Europe SA (ES:NBI)
BME:NBI
Spanish Market
NBI
NBI Bearings Europe SA
RESEARCH TOOLSreports
Want to see ES:NBI full AI Analyst Report?

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
May 05, 2026
2.82
2.82
2.82
2.82
2.82
+0.71%
1,158
1.55
May 04, 2026
2.88
2.88
2.80
2.80
2.80
-3.45%
2,450
3.40
May 01, 2026
2.90
2.96
2.90
2.90
2.90
0.00%
0
0.00
Apr 30, 2026
2.96
2.96
2.90
2.90
2.90
-2.68%
1,521
2.14
Apr 29, 2026
2.98
2.98
2.98
2.98
2.98
0.00%
250
0.35
Apr 28, 2026
2.98
2.98
2.96
2.98
2.98
0.00%
0
0.00
Apr 27, 2026
2.98
2.98
2.98
2.98
2.98
0.00%
336
0.48
Apr 24, 2026
2.98
2.98
2.98
2.98
2.98
0.00%
200
0.29
Apr 23, 2026
2.98
2.98
2.96
2.98
2.98
0.00%
0
0.00
Apr 22, 2026
2.98
2.98
2.96
2.98
2.98
0.00%
0
0.00
Apr 21, 2026
2.98
2.98
2.98
2.98
2.98
0.00%
700
0.96
Apr 20, 2026
2.98
2.98
2.98
2.98
2.98
0.00%
200
0.28
Apr 17, 2026
2.98
2.98
2.98
2.98
2.98
0.00%
333
0.44
Apr 16, 2026
2.98
2.98
2.98
2.98
2.98
0.00%
50
0.06
Apr 15, 2026
2.98
2.98
2.96
2.98
2.98
0.00%
0
0.00
Apr 14, 2026
2.98
2.98
2.96
2.98
2.98
0.00%
0
0.00
Apr 13, 2026
2.98
2.98
2.98
2.98
2.98
0.00%
50
0.06
Apr 10, 2026
2.98
2.98
2.98
2.98
2.98
-0.67%
2,502
2.61
Apr 09, 2026
3.00
3.00
2.96
3.00
3.00
0.00%
0
0.00
Apr 08, 2026
3.00
3.00
3.00
3.00
3.00
0.00%
475
0.44
Apr 07, 2026
3.00
3.00
3.00
3.00
3.00
-1.32%
1,352
1.28
Apr 06, 2026
3.04
3.02
3.02
3.04
3.04
0.00%
0
0.00
Apr 03, 2026
3.04
3.02
3.02
3.04
3.04
0.00%
0
0.00
Apr 02, 2026
3.02
3.02
3.02
3.04
3.04
0.00%
40
0.03
Apr 01, 2026
3.04
3.04
3.00
3.04
3.04
0.00%
0
0.00
Mar 31, 2026
3.04
3.06
3.00
3.04
3.04
0.00%
0
0.00
Mar 30, 2026
3.06
3.06
3.06
3.04
3.04
0.00%
100
0.07
Mar 27, 2026
3.00
3.00
3.00
3.04
3.04
0.00%
1
<0.01
Mar 26, 2026
3.04
3.10
3.00
3.04
3.04
0.00%
0
0.00
Mar 25, 2026
3.04
3.06
3.00
3.04
3.04
0.00%
0
0.00
Mar 24, 2026
3.04
3.04
3.00
3.04
3.04
0.00%
0
0.00
Mar 23, 2026
3.04
3.04
3.04
3.04
3.04
0.00%
200
0.13
Mar 20, 2026
3.06
3.06
3.06
3.04
3.04
0.00%
100
0.06
Mar 19, 2026
3.04
3.04
3.00
3.04
3.04
-1.94%
987
0.64
Mar 18, 2026
3.14
3.14
3.10
3.10
3.10
-1.27%
555
0.36
Mar 17, 2026
3.14
3.14
3.10
3.14
3.14
0.00%
0
0.00
Mar 16, 2026
3.10
3.10
3.10
3.14
3.14
0.00%
215
0.13
Mar 13, 2026
3.14
3.14
3.10
3.14
3.14
0.00%
0
0.00
Mar 12, 2026
3.14
3.14
3.10
3.14
3.14
0.00%
0
0.00
Mar 11, 2026
3.14
3.14
3.10
3.14
3.14
0.00%
0
0.00
Mar 10, 2026
3.14
3.14
3.10
3.14
3.14
-1.88%
5,990
3.30
Mar 09, 2026
3.20
3.24
3.14
3.20
3.20
0.00%
0
0.00
Mar 06, 2026
3.30
3.30
3.20
3.20
3.20
-5.88%
2,336
1.21
Mar 05, 2026
3.40
3.40
3.30
3.40
3.40
0.00%
0
0.00
Mar 04, 2026
3.40
3.44
3.40
3.40
3.40
0.00%
84
0.04
Mar 03, 2026
3.30
3.30
3.30
3.40
3.40
+3.03%
66
0.03
Mar 02, 2026
3.30
3.30
3.30
3.30
3.30
-2.94%
457
0.22
Feb 27, 2026
3.36
3.36
3.36
3.40
3.40
0.00%
3
<0.01
Feb 26, 2026
3.16
3.40
3.16
3.40
3.40
+8.97%
9,000
4.71
Feb 25, 2026
3.12
3.12
3.12
3.12
3.12
0.00%
800
0.39
Rows:
50