NIBE Industrier AB (publ) (BIT:1NIBE)
Italy
· Delayed Price · Currency is EUR 3.153
-0.027 (-0.85%)
At close: Dec 4, 2025
NIBE Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.30% | - |
| Dec 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.85% | - |
| Dec 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.68% | 162 |
| Dec 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.06% | - |
| Dec 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.47% | - |
| Nov 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.19% | - |
| Nov 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.23% | - |
| Nov 26, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.14% | - |
| Nov 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.13% | - |
| Nov 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.36% | - |
| Nov 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.46% | - |
| Nov 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.71% | - |
| Nov 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.27% | - |
| Nov 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -9.00% | - |
| Nov 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.87% | - |
| Nov 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -10.00% | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.26% | - |
| Nov 12, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.23% | - |
| Nov 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.77% | - |
| Nov 10, 2025 | 3.55 | 3.55 | 3.55 | 3.51 | 3.51 | 1.77% | 50,000 |
| Nov 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.27% | - |
| Nov 6, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.70% | - |
| Nov 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.78% | - |
| Nov 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.03% | - |
| Nov 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -13.92% | - |
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.96% | - |
| Oct 30, 2025 | 3.64 | 3.64 | 3.55 | 3.78 | 3.78 | 7.86% | 975 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.67% | - |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.83% | - |
| Oct 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.77% | - |
| Oct 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11% | - |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.07% | - |
| Oct 21, 2025 | 3.55 | 3.55 | 3.55 | 3.31 | 3.31 | 6.46% | 30 |
| Oct 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.65% | - |
| Oct 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.87% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.19% | - |
| Oct 15, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.98% | - |
| Oct 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.16% | - |
| Oct 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.85% | - |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.45% | - |
| Oct 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.36% | - |
| Oct 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -6.20% | - |
| Oct 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 7.38% | - |
| Oct 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -5.72% | - |
| Oct 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.60% | - |
| Oct 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.91% | - |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.85% | - |
| Sep 30, 2025 | 3.32 | 3.32 | 3.32 | 3.09 | 3.09 | -0.06% | 5 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.20% | - |