Nebius Group N.V. Class A Ordinary Shares$224.64NOK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $9.97 | $10.17 | $9.76 | $9.92 | +5.98% | 99.29M |
| Aug 3, 2026 | $8.88 | $9.43 | $8.77 | $9.36 | +2.41% | 61.11M |
| Jul 31, 2026 | $9.42 | $9.54 | $9.05 | $9.14 | +0.55% | 91.72M |
| Jul 30, 2026 | $9.16 | $9.34 | $8.92 | $9.09 | +8.09% | 106.98M |
| Jul 29, 2026 | $8.91 | $8.91 | $8.37 | $8.41 | -5.82% | 94.74M |
| Jul 28, 2026 | $9.05 | $9.07 | $8.60 | $8.93 | -3.77% | 108.25M |
| Jul 27, 2026 | $9.35 | $9.37 | $8.88 | $9.28 | +1.98% | 97.13M |
| Jul 24, 2026 | $9.58 | $9.69 | $9.01 | $9.10 | -6.47% | 119.15M |
| Jul 23, 2026 | $10.11 | $10.36 | $9.68 | $9.73 | -5.35% | 183.18M |
| Jul 22, 2026 | $10.24 | $10.48 | $10.20 | $10.28 | -3.29% | 93.75M |
| Jul 21, 2026 | $10.48 | $10.77 | $10.45 | $10.63 | +5.46% | 101.23M |
| Jul 20, 2026 | $10.22 | $10.33 | $10.07 | $10.08 | -0.40% | 81.28M |
| Jul 17, 2026 | $10.04 | $10.34 | $9.83 | $10.12 | -2.50% | 116.16M |
| Jul 16, 2026 | $10.80 | $10.89 | $10.25 | $10.38 | -7.73% | 144.33M |
| Jul 15, 2026 | $12.05 | $12.05 | $10.84 | $11.25 | -3.85% | 115.06M |
| Jul 14, 2026 | $11.93 | $11.94 | $11.49 | $11.70 | +0.09% | 87.53M |
| Jul 13, 2026 | $12.21 | $12.23 | $11.60 | $11.69 | -6.03% | 103.88M |
| Jul 10, 2026 | $12.48 | $12.62 | $12.26 | $12.44 | -3.57% | 50.20M |
| Jul 9, 2026 | $12.43 | $13.13 | $12.39 | $12.90 | +7.95% | 97.81M |
| Jul 8, 2026 | $11.67 | $11.98 | $11.58 | $11.95 | +0.84% | 58.18M |
| Jul 7, 2026 | $12.00 | $12.35 | $11.75 | $11.85 | -5.28% | 69.55M |
| Jul 6, 2026 | $12.46 | $12.76 | $12.35 | $12.51 | +3.65% | 50.47M |
| Jul 2, 2026 | $12.66 | $12.91 | $11.90 | $12.07 | -6.51% | 78.28M |
| Jul 1, 2026 | $12.84 | $13.10 | $12.72 | $12.91 | -2.79% | 55.82M |
| Jun 30, 2026 | $13.24 | $13.49 | $13.13 | $13.28 | +1.92% | 53.07M |
| Jun 29, 2026 | $12.85 | $13.03 | $12.16 | $13.03 | +0.15% | 97.83M |
| Jun 26, 2026 | $13.44 | $13.44 | $12.78 | $13.01 | -6.94% | 142.84M |
| Jun 25, 2026 | $14.13 | $14.16 | $13.36 | $13.98 | +1.23% | 76.69M |
| Jun 24, 2026 | $13.72 | $14.16 | $13.59 | $13.81 | +0.80% | 91.58M |
| Jun 23, 2026 | $13.46 | $13.89 | $13.22 | $13.70 | -5.06% | 84.54M |
| Jun 22, 2026 | $13.84 | $14.56 | $13.80 | $14.43 | +6.97% | 117.61M |
| Jun 18, 2026 | $14.00 | $14.04 | $13.29 | $13.49 | -2.46% | 126.79M |
| Jun 17, 2026 | $14.34 | $14.37 | $13.70 | $13.83 | -1.07% | 103.55M |
| Jun 16, 2026 | $14.76 | $14.79 | $13.75 | $13.98 | -5.67% | 123.98M |
| Jun 15, 2026 | $14.86 | $14.92 | $14.27 | $14.82 | +0.14% | 131.11M |
| Jun 12, 2026 | $14.34 | $15.07 | $14.24 | $14.80 | +5.04% | 117.90M |
| Jun 11, 2026 | $13.57 | $14.17 | $13.40 | $14.09 | +5.15% | 94.79M |
| Jun 10, 2026 | $13.71 | $14.03 | $13.32 | $13.40 | -3.25% | 97.43M |
| Jun 9, 2026 | $14.58 | $14.62 | $13.18 | $13.85 | -5.07% | 186.51M |
| Jun 8, 2026 | $14.86 | $15.06 | $14.45 | $14.59 | +1.46% | 102.81M |
| Jun 5, 2026 | $15.66 | $15.67 | $14.00 | $14.38 | -13.48% | 185.18M |
| Jun 4, 2026 | $15.79 | $16.68 | $15.53 | $16.62 | -0.66% | 128.97M |
| Jun 3, 2026 | $16.99 | $17.45 | $16.41 | $16.73 | -0.71% | 148.76M |
| Jun 2, 2026 | $16.56 | $17.11 | $16.45 | $16.85 | +3.69% | 136.07M |
| Jun 1, 2026 | $15.07 | $16.52 | $14.93 | $16.25 | +9.50% | 173.00M |
| May 29, 2026 | $15.18 | $15.26 | $14.53 | $14.84 | -2.88% | 113.01M |
| May 28, 2026 | $15.82 | $15.83 | $15.08 | $15.28 | -2.55% | 117.36M |
| May 27, 2026 | $16.00 | $16.05 | $15.54 | $15.68 | -4.74% | 123.79M |
| May 26, 2026 | $15.99 | $16.63 | $15.66 | $16.46 | +6.40% | 191.32M |
| May 22, 2026 | $14.70 | $15.78 | $14.58 | $15.47 | +9.10% | 127.72M |
| May 21, 2026 | $13.66 | $14.22 | $13.62 | $14.18 | +4.11% | 63.92M |
| May 20, 2026 | $13.92 | $14.05 | $13.30 | $13.62 | -0.37% | 79.25M |
| May 19, 2026 | $13.42 | $13.99 | $13.09 | $13.67 | -0.51% | 82.61M |
| May 18, 2026 | $14.37 | $14.48 | $13.50 | $13.74 | -1.51% | 91.73M |
| May 15, 2026 | $13.74 | $14.06 | $13.62 | $13.95 | -3.53% | 109.26M |
| May 14, 2026 | $15.15 | $15.19 | $14.30 | $14.46 | -1.70% | 137.48M |
| May 13, 2026 | $13.81 | $14.83 | $13.47 | $14.71 | +11.69% | 151.69M |
| May 12, 2026 | $13.50 | $13.62 | $12.83 | $13.17 | -5.39% | 104.24M |
| May 11, 2026 | $12.97 | $14.05 | $12.76 | $13.92 | +8.58% | 143.93M |
| May 8, 2026 | $12.35 | $13.05 | $12.35 | $12.82 | — | 97.08M |
