5 DAY PERFORMANCE
-66.88%
1 MONTH PERFORMANCE
-55.79%
3 MONTH PERFORMANCE
-16.83%
6 MONTH PERFORMANCE
+5.45%
YEAR-TO-DATE PERFORMANCE
+13.42%
1 YEAR PERFORMANCE
+99.96%
Nebius Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $289.96 | $283.61 (-2.19%) | $299.86 | $278.00 | 14.70 M | $73.26 B |
| 06/18/2026 | $298.20 | $286.69 (-3.86%) | $298.80 | $275.58 | 36.63 M | $74.05 B |
| 06/17/2026 | $265.65 | $280.91 (5.74%) | $297.93 | $264.29 | 24.39 M | $72.56 B |
| 06/16/2026 | $255.47 | $265.10 (3.77%) | $277.35 | $253.40 | 14.64 M | $68.48 B |
| 06/15/2026 | $251.96 | $260.07 (3.22%) | $262.90 | $245.24 | 16.70 M | $67.18 B |
| 06/12/2026 | $234.65 | $232.36 (-0.98%) | $243.59 | $223.50 | 17.19 M | $60.02 B |
| 06/11/2026 | $205.39 | $222.24 (8.2%) | $228.49 | $205.00 | 14.30 M | $57.40 B |
| 06/10/2026 | $215.49 | $211.69 (-1.76%) | $230.99 | $211.37 | 15.36 M | $54.68 B |
| 06/09/2026 | $230.00 | $220.12 (-4.3%) | $237.66 | $200.30 | 22.70 M | $56.86 B |
| 06/08/2026 | $240.40 | $218.00 (-9.32%) | $240.40 | $217.70 | 14.01 M | $56.31 B |
| 06/05/2026 | $246.86 | $227.81 (-7.72%) | $250.75 | $216.69 | 20.87 M | $58.84 B |
| 06/04/2026 | $239.74 | $259.67 (8.31%) | $264.47 | $234.69 | 12.30 M | $67.07 B |
| 06/03/2026 | $260.21 | $251.68 (-3.28%) | $267.46 | $247.51 | 11.53 M | $65.01 B |
| 06/02/2026 | $272.10 | $260.58 (-4.23%) | $278.84 | $259.75 | 14.04 M | $67.31 B |
| 06/01/2026 | $244.09 | $264.51 (8.37%) | $274.80 | $238.00 | 24.25 M | $68.32 B |
| 05/29/2026 | $227.86 | $231.09 (1.42%) | $233.60 | $210.40 | 23.75 M | $59.69 B |
| 05/28/2026 | $230.38 | $226.34 (-1.75%) | $232.89 | $219.01 | 26.02 M | $58.46 B |
| 05/27/2026 | $207.79 | $208.37 (0.28%) | $209.64 | $198.31 | 13.98 M | $53.82 B |
| 05/26/2026 | $220.68 | $208.06 (-5.72%) | $221.01 | $205.66 | 11.29 M | $53.74 B |
| 05/22/2026 | $219.26 | $214.77 (-2.05%) | $221.92 | $210.73 | 10.61 M | $55.47 B |
| 05/21/2026 | $211.74 | $219.93 (3.87%) | $226.81 | $208.80 | 23.03 M | $56.81 B |
| 05/20/2026 | $203.97 | $191.82 (-5.96%) | $204.25 | $190.64 | 13.06 M | $49.55 B |
| 05/19/2026 | $191.00 | $197.73 (3.52%) | $202.81 | $183.00 | 16.83 M | $51.07 B |
| 05/18/2026 | $217.47 | $199.86 (-8.1%) | $218.07 | $190.08 | 21.06 M | $51.62 B |
| 05/15/2026 | $217.61 | $219.94 (1.07%) | $228.79 | $211.80 | 22.92 M | $56.81 B |
| 05/14/2026 | $213.38 | $221.15 (3.64%) | $233.73 | $207.75 | 29.74 M | $57.12 B |
| 05/13/2026 | $203.85 | $207.27 (1.68%) | $217.34 | $195.00 | 38.77 M | $53.54 B |
| 05/12/2026 | $180.42 | $179.11 (-0.73%) | $185.61 | $172.25 | 11.72 M | $46.26 B |
| 05/11/2026 | $179.90 | $186.10 (3.45%) | $196.46 | $178.55 | 14.06 M | $48.07 B |
| 05/08/2026 | $183.70 | $177.05 (-3.62%) | $188.25 | $176.50 | 12.93 M | $45.73 B |
| 05/07/2026 | $190.01 | $184.77 (-2.76%) | $197.89 | $177.00 | 19.20 M | $47.73 B |
| 05/06/2026 | $179.60 | $195.09 (8.62%) | $195.99 | $175.11 | 19.33 M | $50.39 B |
| 05/05/2026 | $171.65 | $175.92 (2.49%) | $179.96 | $168.71 | 11.76 M | $45.44 B |
| 05/04/2026 | $160.39 | $176.42 (9.99%) | $179.40 | $159.70 | 24.79 M | $45.57 B |
| 05/01/2026 | $141.33 | $154.49 (9.31%) | $156.00 | $140.00 | 15.85 M | $39.90 B |
| 04/30/2026 | $145.19 | $138.23 (-4.79%) | $146.98 | $135.00 | 12.68 M | $35.70 B |
| 04/29/2026 | $140.10 | $141.19 (0.78%) | $143.70 | $134.22 | 14.96 M | $36.47 B |
| 04/28/2026 | $138.40 | $135.51 (-2.09%) | $141.46 | $132.70 | 16.04 M | $35.00 B |
| 04/27/2026 | $148.39 | $144.96 (-2.31%) | $148.80 | $138.56 | 14.12 M | $37.44 B |
| 04/24/2026 | $163.67 | $147.16 (-10.09%) | $165.25 | $145.81 | 18.39 M | $38.01 B |
| 04/23/2026 | $155.90 | $157.08 (0.76%) | $165.81 | $154.07 | 13.97 M | $40.57 B |
| 04/22/2026 | $162.86 | $156.14 (-4.13%) | $167.43 | $155.35 | 12.90 M | $40.33 B |
| 04/21/2026 | $161.22 | $156.55 (-2.9%) | $163.25 | $155.40 | 10.06 M | $40.44 B |
| 04/20/2026 | $157.00 | $159.16 (1.38%) | $161.75 | $154.04 | 12.96 M | $41.11 B |
| 04/17/2026 | $163.78 | $157.14 (-4.05%) | $164.06 | $154.73 | 17.20 M | $40.59 B |
| 04/16/2026 | $167.00 | $165.34 (-0.99%) | $168.71 | $160.09 | 13.91 M | $42.71 B |
| 04/15/2026 | $160.23 | $166.77 (4.08%) | $166.81 | $156.50 | 14.36 M | $43.08 B |
| 04/14/2026 | $161.10 | $161.94 (0.52%) | $166.10 | $158.52 | 21.98 M | $41.83 B |
| 04/13/2026 | $142.70 | $154.56 (8.31%) | $159.50 | $142.30 | 23.44 M | $39.92 B |
| 04/10/2026 | $134.89 | $144.97 (7.47%) | $149.82 | $134.89 | 25.79 M | $37.45 B |
| 04/09/2026 | $125.00 | $136.33 (9.06%) | $136.55 | $124.55 | 20.41 M | $35.21 B |
| 04/08/2026 | $126.88 | $125.00 (-1.48%) | $127.75 | $119.35 | 18.68 M | $32.29 B |
| 04/07/2026 | $110.63 | $117.40 (6.12%) | $117.90 | $110.28 | 13.14 M | $30.32 B |
| 04/06/2026 | $108.66 | $112.54 (3.57%) | $113.84 | $107.45 | 10.92 M | $29.07 B |
| 04/02/2026 | $96.41 | $108.82 (12.87%) | $108.96 | $96.19 | 13.69 M | $28.11 B |
| 04/01/2026 | $105.95 | $101.95 (-3.78%) | $107.87 | $101.35 | 14.92 M | $26.33 B |
| 03/31/2026 | $97.98 | $103.76 (5.9%) | $103.89 | $95.73 | 21.55 M | $26.80 B |
| 03/30/2026 | $102.24 | $92.26 (-9.76%) | $102.24 | $89.65 | 16.69 M | $23.83 B |
| 03/27/2026 | $105.83 | $100.82 (-4.73%) | $106.26 | $100.27 | 11.55 M | $26.04 B |
| 03/26/2026 | $113.26 | $105.97 (-6.44%) | $113.30 | $105.41 | 13.41 M | $27.37 B |
| 03/25/2026 | $116.87 | $115.09 (-1.52%) | $118.80 | $113.33 | 12.13 M | $29.73 B |
| 03/24/2026 | $116.18 | $114.91 (-1.09%) | $117.80 | $112.01 | 11.88 M | $29.68 B |
| 03/23/2026 | $116.71 | $114.15 (-2.19%) | $121.31 | $113.55 | 13.47 M | $29.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
