5 DAY PERFORMANCE
-38.55%
1 MONTH PERFORMANCE
-15.64%
3 MONTH PERFORMANCE
+10.27%
6 MONTH PERFORMANCE
-13.25%
YEAR-TO-DATE PERFORMANCE
+13.42%
1 YEAR PERFORMANCE
+279.15%
Nebius Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $179.64 | $191.38 (6.54%) | $194.44 | $175.11 | 3.84 M | $46.22 B |
| 05/05/2026 | $171.65 | $175.92 (2.49%) | $179.96 | $168.71 | 11.76 M | $42.42 B |
| 05/04/2026 | $160.39 | $176.42 (9.99%) | $179.40 | $159.70 | 24.79 M | $42.54 B |
| 05/01/2026 | $141.33 | $154.49 (9.31%) | $156.00 | $140.00 | 15.85 M | $37.25 B |
| 04/30/2026 | $145.19 | $138.23 (-4.79%) | $146.98 | $135.00 | 12.68 M | $33.33 B |
| 04/29/2026 | $140.10 | $141.19 (0.78%) | $143.70 | $134.22 | 14.96 M | $34.05 B |
| 04/28/2026 | $138.40 | $135.51 (-2.09%) | $141.46 | $132.70 | 16.04 M | $32.68 B |
| 04/27/2026 | $148.39 | $144.96 (-2.31%) | $148.80 | $138.56 | 14.12 M | $34.95 B |
| 04/24/2026 | $163.67 | $147.16 (-10.09%) | $165.25 | $145.81 | 18.39 M | $35.49 B |
| 04/23/2026 | $155.90 | $157.08 (0.76%) | $165.81 | $154.07 | 13.97 M | $37.88 B |
| 04/22/2026 | $162.86 | $156.14 (-4.13%) | $167.43 | $155.35 | 12.90 M | $37.65 B |
| 04/21/2026 | $161.22 | $156.55 (-2.9%) | $163.25 | $155.40 | 10.06 M | $37.75 B |
| 04/20/2026 | $157.00 | $159.16 (1.38%) | $161.75 | $154.04 | 12.96 M | $38.38 B |
| 04/17/2026 | $163.78 | $157.14 (-4.05%) | $164.06 | $154.73 | 17.20 M | $37.89 B |
| 04/16/2026 | $167.00 | $165.34 (-0.99%) | $168.71 | $160.09 | 13.91 M | $39.87 B |
| 04/15/2026 | $160.23 | $166.77 (4.08%) | $166.81 | $156.50 | 14.36 M | $40.21 B |
| 04/14/2026 | $161.10 | $161.94 (0.52%) | $166.10 | $158.52 | 21.98 M | $39.05 B |
| 04/13/2026 | $142.70 | $154.56 (8.31%) | $159.50 | $142.30 | 23.44 M | $37.27 B |
| 04/10/2026 | $134.89 | $144.97 (7.47%) | $149.82 | $134.89 | 25.79 M | $34.96 B |
| 04/09/2026 | $125.00 | $136.33 (9.06%) | $136.55 | $124.55 | 20.41 M | $32.87 B |
| 04/08/2026 | $126.88 | $125.00 (-1.48%) | $127.75 | $119.35 | 18.68 M | $30.14 B |
| 04/07/2026 | $110.63 | $117.40 (6.12%) | $117.90 | $110.28 | 13.14 M | $28.31 B |
| 04/06/2026 | $108.66 | $112.54 (3.57%) | $113.84 | $107.45 | 10.92 M | $27.14 B |
| 04/02/2026 | $96.41 | $108.82 (12.87%) | $108.96 | $96.19 | 13.69 M | $26.24 B |
| 04/01/2026 | $105.95 | $101.95 (-3.78%) | $107.87 | $101.35 | 14.92 M | $24.58 B |
| 03/31/2026 | $97.98 | $103.76 (5.9%) | $103.89 | $95.73 | 21.55 M | $25.02 B |
| 03/30/2026 | $102.24 | $92.26 (-9.76%) | $102.24 | $89.65 | 16.69 M | $22.25 B |
| 03/27/2026 | $105.83 | $100.82 (-4.73%) | $106.26 | $100.27 | 11.55 M | $24.31 B |
| 03/26/2026 | $113.26 | $105.97 (-6.44%) | $113.30 | $105.41 | 13.41 M | $25.55 B |
| 03/25/2026 | $116.87 | $115.09 (-1.52%) | $118.80 | $113.33 | 12.13 M | $27.75 B |
| 03/24/2026 | $116.18 | $114.91 (-1.09%) | $117.80 | $112.01 | 11.88 M | $27.71 B |
| 03/23/2026 | $116.71 | $114.15 (-2.19%) | $121.31 | $113.55 | 13.47 M | $27.53 B |
| 03/20/2026 | $120.48 | $117.62 (-2.37%) | $123.72 | $112.63 | 17.41 M | $28.36 B |
| 03/19/2026 | $115.26 | $121.52 (5.43%) | $121.80 | $114.77 | 14.61 M | $29.30 B |
| 03/18/2026 | $114.80 | $118.56 (3.28%) | $122.77 | $114.00 | 35.79 M | $28.59 B |
| 03/17/2026 | $120.34 | $116.33 (-3.33%) | $121.50 | $113.11 | 57.20 M | $28.05 B |
| 03/16/2026 | $124.75 | $129.85 (4.09%) | $132.30 | $124.42 | 34.66 M | $31.31 B |
| 03/13/2026 | $110.44 | $112.95 (2.27%) | $116.57 | $110.14 | 15.43 M | $27.24 B |
| 03/12/2026 | $109.09 | $108.04 (-0.96%) | $111.04 | $106.52 | 13.30 M | $26.05 B |
| 03/11/2026 | $105.16 | $112.00 (6.5%) | $114.08 | $104.49 | 34.85 M | $27.01 B |
| 03/10/2026 | $95.14 | $96.43 (1.36%) | $98.40 | $95.00 | 7.13 M | $23.25 B |
| 03/09/2026 | $87.36 | $94.94 (8.68%) | $95.20 | $86.50 | 9.98 M | $22.89 B |
| 03/06/2026 | $92.30 | $89.33 (-3.22%) | $94.95 | $88.80 | 7.83 M | $21.54 B |
| 03/05/2026 | $96.75 | $95.65 (-1.14%) | $99.25 | $91.62 | 8.77 M | $23.06 B |
| 03/04/2026 | $90.40 | $97.78 (8.16%) | $98.48 | $90.15 | 12.98 M | $23.58 B |
| 03/03/2026 | $86.15 | $86.80 (0.75%) | $89.87 | $83.53 | 10.16 M | $20.93 B |
| 03/02/2026 | $88.00 | $91.01 (3.42%) | $91.39 | $86.80 | 11.05 M | $21.95 B |
| 02/27/2026 | $98.70 | $91.19 (-7.61%) | $99.30 | $88.40 | 22.95 M | $21.99 B |
| 02/26/2026 | $106.00 | $104.88 (-1.06%) | $108.32 | $102.00 | 8.53 M | $25.29 B |
| 02/25/2026 | $104.99 | $106.12 (1.08%) | $107.44 | $102.80 | 8.74 M | $25.59 B |
| 02/24/2026 | $99.37 | $102.58 (3.23%) | $103.75 | $97.75 | 7.44 M | $24.74 B |
| 02/23/2026 | $96.31 | $100.61 (4.46%) | $101.16 | $95.30 | 8.88 M | $24.26 B |
| 02/20/2026 | $106.59 | $97.92 (-8.13%) | $108.32 | $97.03 | 17.29 M | $23.61 B |
| 02/19/2026 | $100.43 | $107.61 (7.15%) | $107.98 | $100.43 | 17.32 M | $25.95 B |
| 02/18/2026 | $99.73 | $101.80 (2.08%) | $104.40 | $96.86 | 13.13 M | $24.55 B |
| 02/17/2026 | $96.00 | $97.52 (1.58%) | $99.29 | $93.50 | 11.67 M | $23.52 B |
| 02/13/2026 | $89.86 | $98.01 (9.07%) | $100.32 | $88.86 | 20.54 M | $23.63 B |
| 02/12/2026 | $84.10 | $89.73 (6.69%) | $90.76 | $79.69 | 25.74 M | $21.64 B |
| 02/11/2026 | $92.92 | $88.61 (-4.64%) | $94.75 | $87.14 | 13.93 M | $21.37 B |
| 02/10/2026 | $92.92 | $91.79 (-1.22%) | $95.55 | $91.66 | 10.39 M | $22.13 B |
| 02/09/2026 | $84.45 | $92.88 (9.98%) | $93.68 | $83.81 | 13.24 M | $22.40 B |
| 02/06/2026 | $79.22 | $86.10 (8.68%) | $86.66 | $77.12 | 16.90 M | $21.68 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.
