Nebius Group N.V. Class A Ordinary Shares
NBIS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $154.56 | $155.36 | $140.60 | $141.39 | -8.27% | 20.43M |
| Oct 30, 2026 | $157.05 | $161.42 | $149.96 | $154.14 | -10.38% | 21.56M |
| Oct 29, 2026 | $173.19 | $178.33 | $168.76 | $171.99 | -5.68% | 17.70M |
| Oct 28, 2026 | $173.49 | $182.74 | $168.92 | $182.34 | +6.96% | 25.06M |
| Oct 27, 2026 | $159.00 | $171.53 | $158.30 | $170.47 | +11.22% | 20.60M |
| Oct 26, 2026 | $153.96 | $165.86 | $149.48 | $153.27 | -3.45% | 30.70M |
| Oct 23, 2026 | $158.90 | $162.99 | $155.86 | $158.74 | -0.27% | 13.50M |
| Oct 22, 2026 | $164.75 | $167.50 | $155.73 | $159.17 | -7.23% | 26.22M |
| Oct 21, 2026 | $176.46 | $178.85 | $164.00 | $171.57 | +0.07% | 19.69M |
| Oct 20, 2026 | $164.00 | $174.74 | $160.25 | $171.45 | +0.71% | 22.62M |
| Oct 19, 2026 | $176.51 | $176.69 | $166.59 | $170.24 | +2.88% | 26.88M |
| Oct 16, 2026 | $181.17 | $182.70 | $163.27 | $165.47 | -12.18% | 35.21M |
| Oct 15, 2026 | $175.48 | $189.33 | $163.36 | $188.41 | +1.29% | 47.72M |
| Oct 14, 2026 | $195.00 | $198.60 | $183.11 | $186.01 | -10.08% | 34.04M |
| Oct 13, 2026 | $200.50 | $207.92 | $197.60 | $206.86 | -1.52% | 17.64M |
| Oct 12, 2026 | $217.20 | $217.20 | $206.90 | $210.06 | -4.98% | 14.06M |
| Oct 9, 2026 | $222.30 | $225.30 | $218.50 | $221.07 | +0.62% | 9.56M |
| Oct 8, 2026 | $233.13 | $234.16 | $217.73 | $219.71 | -7.35% | 21.97M |
| Oct 7, 2026 | $242.33 | $243.62 | $234.03 | $237.15 | -5.09% | 18.05M |
| Oct 6, 2026 | $237.22 | $255.10 | $237.00 | $249.87 | +7.44% | 21.42M |
| Oct 5, 2026 | $244.10 | $244.49 | $230.51 | $232.57 | -4.22% | 15.07M |
| Oct 2, 2026 | $235.76 | $248.34 | $235.34 | $242.81 | +4.53% | 12.27M |
| Oct 1, 2026 | $236.18 | $239.63 | $228.47 | $232.28 | -1.53% | 12.33M |
| Sep 30, 2026 | $243.66 | $250.48 | $235.06 | $235.88 | -0.62% | 14.72M |
| Sep 29, 2026 | $235.18 | $246.98 | $233.61 | $237.36 | +2.36% | 13.10M |
| Sep 28, 2026 | $235.20 | $245.35 | $228.38 | $231.88 | -2.30% | 12.76M |
| Sep 25, 2026 | $245.60 | $246.92 | $235.41 | $237.33 | -2.53% | 11.05M |
| Sep 24, 2026 | $231.84 | $249.19 | $229.50 | $243.48 | +7.44% | 24.33M |
| Sep 23, 2026 | $235.16 | $236.57 | $226.39 | $226.61 | -4.03% | 11.01M |
| Sep 22, 2026 | $233.24 | $246.61 | $231.66 | $236.12 | +1.43% | 15.39M |
| Sep 21, 2026 | $225.96 | $237.96 | $221.30 | $232.80 | +4.14% | 17.53M |
| Sep 18, 2026 | $217.90 | $224.65 | $210.30 | $223.54 | +2.55% | 21.35M |
| Sep 17, 2026 | $230.02 | $232.85 | $209.65 | $217.99 | +4.12% | 30.77M |
| Sep 16, 2026 | $212.49 | $220.40 | $208.46 | $209.37 | +0.96% | 13.92M |
| Sep 15, 2026 | $211.03 | $216.56 | $206.85 | $207.37 | -2.27% | 10.49M |
| Sep 14, 2026 | $204.98 | $219.32 | $203.87 | $212.19 | -5.50% | 13.73M |
| 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 | — | 16.17M |
