5 DAY PERFORMANCE
-50.14%
1 MONTH PERFORMANCE
-51.36%
3 MONTH PERFORMANCE
-48.62%
6 MONTH PERFORMANCE
+10.27%
YEAR-TO-DATE PERFORMANCE
+13.42%
1 YEAR PERFORMANCE
+45.37%
Nebius Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $205.42 | $189.88 (-7.56%) | $215.51 | $189.17 | 26.72 M | $49.05 B |
| 08/05/2026 | $219.95 | $218.99 (-0.44%) | $228.02 | $214.74 | 15.77 M | $56.56 B |
| 08/04/2026 | $216.41 | $225.74 (4.31%) | $229.47 | $215.50 | 21.36 M | $58.31 B |
| 08/03/2026 | $184.09 | $212.58 (15.48%) | $221.67 | $176.25 | 28.63 M | $54.91 B |
| 07/31/2026 | $200.94 | $190.41 (-5.24%) | $204.57 | $182.50 | 25.70 M | $49.18 B |
| 07/30/2026 | $172.18 | $188.43 (9.44%) | $195.89 | $169.08 | 42.30 M | $48.67 B |
| 07/29/2026 | $170.45 | $148.22 (-13.04%) | $172.00 | $145.80 | 39.78 M | $38.29 B |
| 07/28/2026 | $178.87 | $169.69 (-5.13%) | $180.07 | $161.44 | 28.90 M | $43.83 B |
| 07/27/2026 | $196.73 | $187.88 (-4.5%) | $199.89 | $180.83 | 18.17 M | $48.53 B |
| 07/24/2026 | $218.00 | $187.77 (-13.87%) | $218.54 | $186.41 | 24.10 M | $48.50 B |
| 07/23/2026 | $214.29 | $220.97 (3.12%) | $230.30 | $214.22 | 15.31 M | $57.08 B |
| 07/22/2026 | $211.00 | $218.16 (3.39%) | $228.67 | $209.52 | 16.92 M | $56.35 B |
| 07/21/2026 | $193.05 | $216.92 (12.36%) | $217.62 | $192.12 | 25.63 M | $56.03 B |
| 07/20/2026 | $186.97 | $182.62 (-2.33%) | $194.34 | $179.08 | 16.90 M | $47.17 B |
| 07/17/2026 | $165.08 | $177.71 (7.65%) | $186.77 | $164.31 | 24.91 M | $45.90 B |
| 07/16/2026 | $190.41 | $171.77 (-9.79%) | $193.10 | $169.23 | 28.41 M | $44.37 B |
| 07/15/2026 | $197.42 | $199.51 (1.06%) | $203.25 | $187.24 | 18.84 M | $51.53 B |
| 07/14/2026 | $217.04 | $194.09 (-10.57%) | $222.75 | $193.00 | 17.93 M | $50.13 B |
| 07/13/2026 | $212.69 | $210.51 (-1.02%) | $219.00 | $204.70 | 10.84 M | $54.37 B |
| 07/10/2026 | $213.03 | $219.65 (3.11%) | $224.48 | $207.44 | 11.49 M | $56.74 B |
| 07/09/2026 | $229.18 | $216.20 (-5.66%) | $229.50 | $211.51 | 13.99 M | $55.84 B |
| 07/08/2026 | $192.67 | $216.48 (12.36%) | $218.49 | $192.67 | 17.93 M | $55.92 B |
| 07/07/2026 | $202.32 | $195.19 (-3.52%) | $207.52 | $193.68 | 17.16 M | $50.42 B |
| 07/06/2026 | $216.25 | $213.02 (-1.49%) | $224.97 | $206.21 | 14.92 M | $55.02 B |
| 07/02/2026 | $233.00 | $215.62 (-7.46%) | $237.26 | $207.30 | 24.90 M | $55.69 B |
| 07/01/2026 | $240.27 | $229.18 (-4.62%) | $246.49 | $228.17 | 30.68 M | $59.20 B |
| 06/30/2026 | $258.26 | $276.17 (6.93%) | $290.60 | $255.80 | 12.87 M | $71.33 B |
| 06/29/2026 | $249.38 | $261.15 (4.72%) | $263.80 | $234.50 | 14.30 M | $67.45 B |
| 06/26/2026 | $244.85 | $240.30 (-1.86%) | $248.80 | $234.40 | 13.16 M | $62.07 B |
| 06/25/2026 | $272.57 | $256.63 (-5.85%) | $275.52 | $252.56 | 14.50 M | $66.29 B |
| 06/24/2026 | $275.10 | $259.66 (-5.61%) | $276.15 | $249.21 | 15.29 M | $67.07 B |
| 06/23/2026 | $257.75 | $275.25 (6.79%) | $295.23 | $251.00 | 18.77 M | $71.10 B |
| 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%) | $262.89 | $245.24 | 16.70 M | $67.18 B |
| 06/12/2026 | $234.65 | $232.36 (-0.98%) | $243.59 | $223.50 | 17.13 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%) | $237.65 | $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 |
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.
