Nebius Group N.V.
NBIS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $234.80 | $234.95 | $223.64 | $224.55 | -1.56% | 11.23M |
| Sep 10, 2026 | $232.00 | $238.33 | $226.03 | $228.11 | -5.09% | 13.06M |
| Sep 9, 2026 | $247.91 | $250.27 | $240.20 | $240.35 | -1.45% | 11.44M |
| Sep 8, 2026 | $234.85 | $254.74 | $234.33 | $243.88 | +7.73% | 26.70M |
| Sep 4, 2026 | $210.19 | $226.58 | $209.41 | $226.39 | +7.48% | 14.97M |
| Sep 3, 2026 | $202.88 | $211.67 | $196.63 | $210.63 | +3.20% | 10.68M |
| Sep 2, 2026 | $195.66 | $205.21 | $195.15 | $204.09 | +2.28% | 10.82M |
| Sep 1, 2026 | $199.91 | $202.81 | $194.80 | $199.54 | -3.29% | 10.86M |
| Aug 31, 2026 | $205.74 | $208.88 | $201.50 | $206.32 | -1.37% | 10.56M |
| Aug 28, 2026 | $211.96 | $214.28 | $205.48 | $209.18 | -4.26% | 13.12M |
| Aug 27, 2026 | $223.37 | $228.50 | $215.41 | $218.48 | +2.13% | 16.07M |
| Aug 26, 2026 | $215.50 | $221.47 | $213.60 | $213.93 | -3.62% | 10.56M |
| Aug 25, 2026 | $217.96 | $223.44 | $213.55 | $221.97 | +5.24% | 13.55M |
| Aug 24, 2026 | $211.20 | $213.75 | $201.89 | $210.91 | -3.75% | 16.88M |
| Aug 21, 2026 | $226.36 | $230.81 | $217.85 | $219.13 | -0.45% | 20.24M |
| Aug 20, 2026 | $223.00 | $223.00 | $212.04 | $220.11 | -1.69% | 28.48M |
| Aug 19, 2026 | $232.32 | $236.20 | $213.75 | $223.90 | -9.87% | 50.44M |
| Aug 18, 2026 | $268.70 | $274.80 | $244.78 | $248.43 | -7.60% | 22.82M |
| Aug 17, 2026 | $276.78 | $280.83 | $263.82 | $268.85 | -3.18% | 19.72M |
| Aug 14, 2026 | $258.09 | $278.66 | $256.91 | $277.68 | +8.88% | 29.02M |
| Aug 13, 2026 | $255.47 | $275.96 | $247.38 | $255.04 | -1.60% | 36.24M |
| Aug 12, 2026 | $226.00 | $259.44 | $216.11 | $259.20 | +34.14% | 63.54M |
| Aug 11, 2026 | $187.50 | $195.60 | $187.31 | $193.23 | +4.95% | 22.53M |
| Aug 10, 2026 | $186.08 | $196.13 | $183.11 | $184.11 | -2.05% | 16.17M |
| Aug 7, 2026 | $197.37 | $197.42 | $180.63 | $187.97 | -1.01% | 22.82M |
| Aug 6, 2026 | $205.42 | $215.51 | $189.17 | $189.88 | -13.29% | 26.72M |
| Aug 5, 2026 | $219.95 | $228.02 | $214.74 | $218.99 | -2.99% | 15.77M |
| Aug 4, 2026 | $216.41 | $229.47 | $215.50 | $225.74 | +6.19% | 21.36M |
| Aug 3, 2026 | $184.09 | $221.67 | $176.25 | $212.58 | +11.64% | 28.63M |
| Jul 31, 2026 | $200.94 | $204.57 | $182.50 | $190.41 | +1.05% | 25.70M |
| Jul 30, 2026 | $172.18 | $195.89 | $169.08 | $188.43 | +27.13% | 42.30M |
| Jul 29, 2026 | $170.45 | $172.00 | $145.80 | $148.22 | -12.65% | 39.78M |
| Jul 28, 2026 | $178.87 | $180.07 | $161.44 | $169.69 | -9.68% | 28.90M |
| Jul 27, 2026 | $196.73 | $199.89 | $180.83 | $187.88 | +0.06% | 18.17M |
| Jul 24, 2026 | $218.00 | $218.54 | $186.41 | $187.77 | -15.02% | 24.10M |
| Jul 23, 2026 | $214.29 | $230.30 | $214.22 | $220.97 | +1.29% | 15.31M |
| Jul 22, 2026 | $211.00 | $228.67 | $209.52 | $218.16 | +0.57% | 16.92M |
| Jul 21, 2026 | $193.05 | $217.62 | $192.12 | $216.92 | +18.78% | 25.63M |
| Jul 20, 2026 | $186.97 | $194.34 | $179.08 | $182.62 | +2.76% | 16.90M |
| Jul 17, 2026 | $165.08 | $186.77 | $164.31 | $177.71 | +3.46% | 24.91M |
| Jul 16, 2026 | $190.41 | $193.10 | $169.23 | $171.77 | -13.90% | 28.41M |
| Jul 15, 2026 | $197.42 | $203.25 | $187.24 | $199.51 | +2.79% | 18.84M |
| Jul 14, 2026 | $217.04 | $222.75 | $193.00 | $194.09 | -7.80% | 17.93M |
| Jul 13, 2026 | $212.69 | $219.00 | $204.70 | $210.51 | -4.16% | 10.84M |
| Jul 10, 2026 | $213.03 | $224.48 | $207.44 | $219.65 | +1.60% | 11.49M |
| Jul 9, 2026 | $229.18 | $229.50 | $211.51 | $216.20 | -0.13% | 13.99M |
| Jul 8, 2026 | $192.67 | $218.49 | $192.67 | $216.48 | +10.91% | 17.93M |
| Jul 7, 2026 | $202.32 | $207.52 | $193.68 | $195.19 | -8.37% | 17.16M |
| Jul 6, 2026 | $216.25 | $224.97 | $206.21 | $213.02 | -1.21% | 14.92M |
| Jul 2, 2026 | $233.00 | $237.26 | $207.30 | $215.62 | -5.92% | 24.90M |
| Jul 1, 2026 | $240.27 | $246.49 | $228.17 | $229.18 | -17.01% | 30.68M |
| Jun 30, 2026 | $258.26 | $290.60 | $255.80 | $276.17 | +5.75% | 12.87M |
| Jun 29, 2026 | $249.38 | $263.80 | $234.50 | $261.15 | +8.68% | 14.30M |
| Jun 26, 2026 | $244.85 | $248.80 | $234.40 | $240.30 | -6.36% | 13.15M |
| Jun 25, 2026 | $272.57 | $275.52 | $252.56 | $256.63 | -1.17% | 14.50M |
| Jun 24, 2026 | $275.10 | $276.15 | $249.21 | $259.66 | -5.66% | 15.29M |
| Jun 23, 2026 | $257.75 | $295.23 | $251.00 | $275.25 | -2.95% | 18.77M |
| Jun 22, 2026 | $289.96 | $299.86 | $278.00 | $283.61 | -1.07% | 14.70M |
| Jun 18, 2026 | $298.20 | $298.80 | $275.58 | $286.69 | +2.06% | 36.63M |
| Jun 17, 2026 | $265.65 | $297.93 | $264.29 | $280.91 | — | 24.39M |
