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
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
Feb 24, 2026
3.10
3.12
3.06
3.12
3.12
-1.89%
5,787
2.93
Feb 23, 2026
3.10
3.10
3.10
3.18
3.18
0.00%
175
0.09
Feb 20, 2026
3.18
3.18
3.18
3.18
3.18
+2.58%
1,000
0.51
Feb 19, 2026
3.10
3.10
3.10
3.10
3.10
+1.31%
500
0.26
Feb 18, 2026
3.10
3.10
3.06
3.06
3.06
-1.29%
4,285
2.18
Feb 17, 2026
3.12
3.12
3.08
3.10
3.10
0.00%
2,540
1.14
Feb 16, 2026
3.10
3.16
3.10
3.10
3.10
0.00%
1,343
0.57
Feb 13, 2026
3.10
3.18
3.10
3.10
3.10
0.00%
0
0.00
Feb 12, 2026
3.10
3.18
3.10
3.10
3.10
0.00%
0
0.00
Feb 11, 2026
3.10
3.18
3.08
3.10
3.10
0.00%
0
0.00
Feb 10, 2026
3.10
3.18
3.08
3.10
3.10
0.00%
0
0.00
Feb 09, 2026
3.08
3.08
3.08
3.10
3.10
0.00%
195
0.05
Feb 06, 2026
3.10
3.18
3.08
3.10
3.10
0.00%
0
0.00
Feb 05, 2026
3.10
3.18
3.08
3.10
3.10
0.00%
0
0.00
Feb 04, 2026
3.06
3.10
3.06
3.10
3.10
-1.27%
684
0.14
Feb 03, 2026
3.14
3.14
3.14
3.14
3.14
0.00%
790
0.16
Feb 02, 2026
3.14
3.18
3.06
3.14
3.14
0.00%
0
0.00
Jan 30, 2026
3.20
3.20
3.20
3.14
3.14
0.00%
12
<0.01
Jan 29, 2026
3.14
3.14
3.06
3.14
3.14
0.00%
0
0.00
Rows:
50