5 DAY PERFORMANCE
+11.54%
1 MONTH PERFORMANCE
-20.56%
3 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
+12.71%
Nebius Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.56 | $28.40 (6.93%) | $28.50 | $25.70 | 16.81 M | $10.24 B |
| 03/11/2025 | $26.51 | $25.45 (-4%) | $26.73 | $24.36 | 12.59 M | $9.75 B |
| 03/10/2025 | $27.35 | $26.21 (-4.17%) | $27.58 | $24.86 | 15.94 M | $10.04 B |
| 03/07/2025 | $26.93 | $27.99 (3.94%) | $28.35 | $26.20 | 11.07 M | $10.72 B |
| 03/06/2025 | $27.77 | $26.80 (-3.49%) | $28.47 | $26.25 | 17.64 M | $6.32 B |
| 03/05/2025 | $30.96 | $30.17 (-2.55%) | $31.18 | $29.32 | 12.91 M | $7.11 B |
| 03/04/2025 | $27.51 | $29.61 (7.63%) | $30.92 | $26.21 | 18.51 M | $6.98 B |
| 03/03/2025 | $32.81 | $28.10 (-14.36%) | $33.18 | $27.59 | 18.06 M | $6.62 B |
| 02/28/2025 | $30.87 | $32.49 (5.25%) | $33.57 | $30.25 | 11.66 M | $7.66 B |
| 02/27/2025 | $37.70 | $32.05 (-14.99%) | $38.05 | $31.71 | 16.72 M | $7.56 B |
| 02/26/2025 | $35.98 | $35.98 (0%) | $37.92 | $35.13 | 12.42 M | $8.48 B |
| 02/25/2025 | $35.20 | $34.21 (-2.81%) | $36.48 | $32.73 | 14.78 M | $8.07 B |
| 02/24/2025 | $37.90 | $36.22 (-4.43%) | $38.18 | $34.03 | 21.81 M | $8.54 B |
| 02/21/2025 | $45.48 | $39.84 (-12.4%) | $45.80 | $39.50 | 22.15 M | $9.39 B |
| 02/20/2025 | $40.04 | $46.25 (15.51%) | $48.63 | $38.50 | 36.54 M | $10.90 B |
| 02/19/2025 | $47.20 | $44.83 (-5.02%) | $47.93 | $44.50 | 18.33 M | $10.57 B |
| 02/18/2025 | $47.27 | $48.07 (1.69%) | $50.87 | $46.74 | 28.14 M | $11.33 B |
| 02/14/2025 | $45.00 | $44.49 (-1.13%) | $47.68 | $41.65 | 35.11 M | $10.49 B |
| 02/13/2025 | $40.19 | $41.70 (3.76%) | $41.83 | $38.68 | 8.18 M | $9.83 B |
| 02/12/2025 | $39.66 | $39.30 (-0.91%) | $40.63 | $38.92 | 9.12 M | $9.27 B |
| 02/11/2025 | $40.11 | $41.42 (3.27%) | $42.44 | $39.96 | 9.46 M | $9.76 B |
| 02/10/2025 | $38.82 | $40.97 (5.54%) | $41.30 | $38.70 | 12.58 M | $9.66 B |
| 02/07/2025 | $35.34 | $38.13 (7.89%) | $39.50 | $34.91 | 17.53 M | $8.99 B |
| 02/06/2025 | $34.00 | $34.55 (1.62%) | $34.86 | $32.63 | 8.75 M | $8.15 B |
| 02/05/2025 | $34.80 | $33.93 (-2.5%) | $35.51 | $33.57 | 6.65 M | $8.00 B |
| 02/04/2025 | $34.10 | $34.50 (1.17%) | $34.97 | $33.01 | 7.68 M | $8.13 B |
| 02/03/2025 | $29.97 | $33.31 (11.14%) | $34.13 | $29.60 | 11.38 M | $7.85 B |
| 01/31/2025 | $32.41 | $32.66 (0.77%) | $34.59 | $31.92 | 11.65 M | $7.70 B |
| 01/30/2025 | $31.20 | $31.80 (1.92%) | $33.40 | $30.66 | 11.80 M | $7.50 B |
| 01/29/2025 | $29.55 | $29.73 (0.61%) | $31.34 | $28.96 | 12.97 M | $7.01 B |
| 01/28/2025 | $28.20 | $30.09 (6.7%) | $30.24 | $26.70 | 22.14 M | $7.09 B |
| 01/27/2025 | $33.50 | $26.08 (-22.15%) | $33.59 | $24.41 | 44.54 M | $6.15 B |
| 01/24/2025 | $39.37 | $41.69 (5.89%) | $43.66 | $39.25 | 14.06 M | $9.83 B |
| 01/23/2025 | $38.37 | $38.64 (0.7%) | $40.04 | $37.62 | 7.61 M | $9.11 B |
| 01/22/2025 | $38.40 | $39.52 (2.92%) | $40.96 | $37.90 | 10.29 M | $9.32 B |
| 01/21/2025 | $36.14 | $37.60 (4.04%) | $37.80 | $34.60 | 6.53 M | $8.86 B |
| 01/17/2025 | $38.35 | $36.04 (-6.02%) | $38.39 | $35.61 | 4.96 M | $8.50 B |
| 01/16/2025 | $37.10 | $37.59 (1.32%) | $38.47 | $35.80 | 5.61 M | $8.86 B |
| 01/15/2025 | $37.53 | $37.02 (-1.36%) | $39.38 | $35.58 | 10.05 M | $8.73 B |
| 01/14/2025 | $35.27 | $36.89 (4.59%) | $37.33 | $34.73 | 10.03 M | $8.70 B |
| 01/13/2025 | $32.26 | $35.72 (10.73%) | $36.00 | $31.10 | 11.19 M | $8.42 B |
| 01/10/2025 | $29.90 | $33.18 (10.97%) | $33.98 | $29.01 | 7.20 M | $7.82 B |
| 01/08/2025 | $31.35 | $30.74 (-1.95%) | $31.74 | $29.58 | 4.19 M | $7.25 B |
| 01/07/2025 | $32.37 | $31.54 (-2.56%) | $34.10 | $30.58 | 8.43 M | $7.44 B |
| 01/06/2025 | $31.96 | $31.22 (-2.32%) | $33.18 | $30.70 | 5.76 M | $7.36 B |
| 01/03/2025 | $30.52 | $31.18 (2.16%) | $31.54 | $29.10 | 4.40 M | $7.35 B |
| 01/02/2025 | $28.13 | $30.51 (8.46%) | $30.58 | $28.13 | 6.76 M | $7.19 B |
| 12/31/2024 | $27.39 | $27.70 (1.13%) | $28.68 | $26.79 | 3.81 M | $6.53 B |
| 12/30/2024 | $26.95 | $26.92 (-0.11%) | $27.20 | $25.90 | 3.11 M | $6.35 B |
| 12/27/2024 | $27.94 | $27.31 (-2.25%) | $28.00 | $25.53 | 5.41 M | $6.44 B |
| 12/26/2024 | $28.30 | $28.06 (-0.85%) | $29.39 | $27.32 | 3.02 M | $6.62 B |
| 12/24/2024 | $28.77 | $28.25 (-1.81%) | $28.96 | $27.37 | 2.97 M | $6.66 B |
| 12/23/2024 | $27.04 | $28.64 (5.92%) | $28.74 | $25.77 | 5.60 M | $6.75 B |
| 12/20/2024 | $26.49 | $26.71 (0.83%) | $28.76 | $26.00 | 5.56 M | $6.30 B |
| 12/19/2024 | $27.74 | $27.05 (-2.49%) | $28.16 | $25.98 | 6.80 M | $6.38 B |
| 12/18/2024 | $28.94 | $27.09 (-6.39%) | $30.00 | $26.99 | 8.77 M | $6.39 B |
| 12/17/2024 | $33.00 | $29.34 (-11.09%) | $33.00 | $29.14 | 7.59 M | $6.92 B |
| 12/16/2024 | $30.78 | $33.40 (8.51%) | $34.43 | $30.49 | 7.56 M | $7.87 B |
| 12/13/2024 | $31.63 | $30.75 (-2.78%) | $31.70 | $29.95 | 7.23 M | $7.25 B |
| 12/12/2024 | $32.36 | $31.33 (-3.18%) | $33.00 | $31.12 | 5.68 M | $7.39 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.
