5 DAY PERFORMANCE
-54.65%
1 MONTH PERFORMANCE
-56.67%
3 MONTH PERFORMANCE
-66.88%
6 MONTH PERFORMANCE
-19.28%
YEAR-TO-DATE PERFORMANCE
+13.42%
1 YEAR PERFORMANCE
-4.40%
Nebius Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $225.99 | $234.37 (3.71%) | $235.33 | $221.30 | 8.57 M | |
| 09/18/2026 | $217.90 | $223.54 (2.59%) | $224.65 | $210.30 | 21.35 M | $62.59 B |
| 09/17/2026 | $230.02 | $217.99 (-5.23%) | $232.85 | $209.65 | 30.77 M | $61.04 B |
| 09/16/2026 | $212.49 | $209.37 (-1.47%) | $220.40 | $208.46 | 13.92 M | $58.62 B |
| 09/15/2026 | $211.03 | $207.37 (-1.73%) | $216.56 | $206.85 | 10.49 M | $58.06 B |
| 09/14/2026 | $204.98 | $212.19 (3.52%) | $219.32 | $203.87 | 13.73 M | $59.41 B |
| 09/11/2026 | $234.80 | $224.55 (-4.37%) | $234.95 | $223.64 | 11.23 M | $62.87 B |
| 09/10/2026 | $232.00 | $228.11 (-1.68%) | $238.33 | $226.03 | 13.06 M | $63.87 B |
| 09/09/2026 | $247.91 | $240.35 (-3.05%) | $250.27 | $240.20 | 11.44 M | $67.30 B |
| 09/08/2026 | $234.85 | $243.88 (3.85%) | $254.74 | $234.33 | 26.70 M | $68.29 B |
| 09/04/2026 | $210.19 | $226.39 (7.71%) | $226.58 | $209.41 | 14.97 M | $63.39 B |
| 09/03/2026 | $202.88 | $210.63 (3.82%) | $211.67 | $196.63 | 10.68 M | $58.98 B |
| 09/02/2026 | $195.66 | $204.09 (4.31%) | $205.21 | $195.15 | 10.82 M | $57.15 B |
| 09/01/2026 | $199.91 | $199.54 (-0.19%) | $202.81 | $194.80 | 10.86 M | $55.87 B |
| 08/31/2026 | $205.74 | $206.32 (0.28%) | $208.88 | $201.50 | 10.56 M | $57.77 B |
| 08/28/2026 | $211.96 | $209.18 (-1.31%) | $214.28 | $205.48 | 13.12 M | $58.57 B |
| 08/27/2026 | $223.37 | $218.48 (-2.19%) | $228.50 | $215.41 | 16.07 M | $61.17 B |
| 08/26/2026 | $215.50 | $213.93 (-0.73%) | $221.47 | $213.60 | 10.56 M | $59.90 B |
| 08/25/2026 | $217.96 | $221.97 (1.84%) | $223.44 | $213.55 | 13.55 M | $62.15 B |
| 08/24/2026 | $211.20 | $210.91 (-0.14%) | $213.75 | $201.89 | 16.88 M | $59.05 B |
| 08/21/2026 | $226.36 | $219.13 (-3.19%) | $230.81 | $217.85 | 20.24 M | $61.36 B |
| 08/20/2026 | $223.00 | $220.11 (-1.3%) | $223.00 | $212.04 | 28.48 M | $61.63 B |
| 08/19/2026 | $232.32 | $223.90 (-3.62%) | $236.20 | $213.75 | 50.44 M | $62.69 B |
| 08/18/2026 | $268.70 | $248.43 (-7.54%) | $274.80 | $244.78 | 22.82 M | $69.56 B |
| 08/17/2026 | $276.78 | $268.85 (-2.87%) | $280.83 | $263.82 | 19.72 M | $75.28 B |
| 08/14/2026 | $258.09 | $277.68 (7.59%) | $278.66 | $256.90 | 29.02 M | $77.75 B |
| 08/13/2026 | $255.47 | $255.04 (-0.17%) | $275.96 | $247.38 | 36.24 M | $71.41 B |
| 08/12/2026 | $226.00 | $259.20 (14.69%) | $259.44 | $216.11 | 63.54 M | $72.58 B |
| 08/11/2026 | $187.50 | $193.23 (3.06%) | $195.60 | $187.31 | 22.53 M | $54.10 B |
| 08/10/2026 | $186.08 | $184.11 (-1.06%) | $196.13 | $183.11 | 16.17 M | $51.55 B |
| 08/07/2026 | $197.37 | $187.97 (-4.76%) | $197.42 | $180.63 | 22.82 M | $48.55 B |
| 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 |
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.
