BME · NBI · stock
NBI Bearings Europe, S.A. (NBI) stock price history
Every BME trading session of NBI Bearings Europe, S.A. from Apr 8, 2015 to Nov 12, 2026: 2,720 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NBI adjusted close, 2015 to 2026
- €7.40
- All time high, 2021
- €3.44
- 52 week high, €2.76 low
- 2,720
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
NBI key facts
- NBI Bearings Europe, S.A. (NBI) closed at €3.04 on Nov 12, 2026 on BME.
- NBI's all time high close is €7.40, set on Apr 26, 2021; its all time low close is €1.07 on Feb 10, 2016.
- NBI's 52 week range is €2.76 to €3.44.
- NBI returned +7.8% over the year to Nov 12, 2026 and -48.0% over five years.
- Over ten years NBI returned +90%, +6.6% a year compounded.
- NBI's deepest drawdown was -63.8% from Apr 26, 2021 to Nov 5, 2025.
- DataCedar holds 2,720 daily sessions of NBI history from Apr 8, 2015 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
NBI price chart, 2015 to 2026
NBI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -0.7% |
| 6 months | +4.1% |
| Year to date | +6.3% |
| 1 year | +7.8% |
| 3 years | -23.2% |
| 5 years | -48.0% |
| 10 years | +90.0% |
| Since Apr 8, 2015 | +54.3% |
| Compound annual growth, 11.6 years | +3.8% |
NBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €7.40 on Apr 26, 2021
- All time low close
- €1.07 on Feb 10, 2016
- 52 week high
- €3.44 on Mar 4, 2026
- 52 week low
- €2.76 on Dec 31, 2025
- Deepest drawdown
- -63.8% from Apr 26, 2021 to Nov 5, 2025, not yet recovered
- Best single session
- +11.0% on Apr 29, 2020
- Worst single session
- -10.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2018, +84%
- Worst calendar year
- 2025, -28%
NBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 8, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.88 | €3.44 | €2.80 | €3.04 | +5.6% | 298.5K | 190 |
| 2025 | €4.00 | €4.10 | €2.64 | €2.88 | -28.0% | 701K | 205 |
| 2024 | €4.98 | €4.98 | €4.00 | €4.00 | -19.7% | 399.4K | 208 |
| 2023 | €4.60 | €5.30 | €3.70 | €4.98 | +8.3% | 339.2K | 251 |
| 2022 | €6.00 | €6.95 | €4.32 | €4.60 | -23.3% | 1.4M | 231 |
| 2021 | €4.38 | €7.50 | €4.20 | €6.00 | +33.9% | 1.6M | 217 |
| 2020 | €4.16 | €4.80 | €2.88 | €4.48 | +10.9% | 791.8K | 237 |
| 2019 | €3.42 | €4.80 | €3.28 | €4.04 | +18.1% | 1.1M | 238 |
| 2018 | €1.86 | €3.84 | €1.75 | €3.42 | +83.9% | 2M | 244 |
| 2017 | €1.54 | €1.98 | €1.49 | €1.86 | +21.6% | 513.2K | 253 |
| 2016 | €1.18 | €1.65 | €1.07 | €1.53 | +25.4% | 1.2M | 256 |
| 2015 | €2.07 | €2.07 | €1.22 | €1.22 | n/a | 2M | 190 |
NBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €3.04 | -1.3% |
| October 2026 | €3.08 | 0.0% |
| September 2026 | €3.08 | 0.0% |
| August 2026 | €3.08 | +0.7% |
| July 2026 | €3.06 | -0.6% |
| June 2026 | €3.08 | -0.6% |
| May 2026 | €3.10 | +6.9% |
| April 2026 | €2.90 | -4.6% |
| March 2026 | €3.04 | -10.6% |
| February 2026 | €3.40 | +8.3% |
| January 2026 | €3.14 | +9.0% |
| December 2025 | €2.88 | -0.7% |
About the NBI data
Daily bars. 2,720 sessions from Apr 8, 2015 to Nov 12, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3ANBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
NBI share price history
