5 DAY PERFORMANCE
-38.41%
1 MONTH PERFORMANCE
-59.18%
3 MONTH PERFORMANCE
-56.65%
6 MONTH PERFORMANCE
-46.03%
YEAR-TO-DATE PERFORMANCE
+13.42%
1 YEAR PERFORMANCE
-18.85%
Nebius Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $134.17 | $120.37 (-10.28%) | $134.80 | $113.30 | 45.74 M | |
| 11/04/2026 | $145.81 | $141.52 (-2.94%) | $152.88 | $140.02 | 23.04 M | $39.63 B |
| 11/03/2026 | $145.35 | $151.64 (4.33%) | $152.67 | $143.71 | 16.20 M | $42.46 B |
| 11/02/2026 | $154.56 | $141.39 (-8.52%) | $155.35 | $140.60 | 20.43 M | $39.59 B |
| 10/30/2026 | $157.05 | $154.14 (-1.85%) | $161.42 | $149.96 | 21.56 M | $43.16 B |
| 10/29/2026 | $173.19 | $171.99 (-0.69%) | $178.33 | $168.76 | 17.70 M | $48.16 B |
| 10/28/2026 | $173.49 | $182.34 (5.1%) | $182.74 | $168.92 | 25.06 M | $51.06 B |
| 10/27/2026 | $159.00 | $170.47 (7.21%) | $171.53 | $158.30 | 20.60 M | $47.73 B |
| 10/26/2026 | $153.96 | $153.27 (-0.45%) | $165.86 | $149.48 | 30.70 M | $42.92 B |
| 10/23/2026 | $158.90 | $158.74 (-0.1%) | $162.99 | $155.86 | 13.50 M | $44.45 B |
| 10/22/2026 | $164.75 | $159.17 (-3.39%) | $167.50 | $155.73 | 26.22 M | $44.57 B |
| 10/21/2026 | $176.46 | $171.57 (-2.77%) | $178.85 | $164.00 | 19.69 M | $48.04 B |
| 10/20/2026 | $164.00 | $171.45 (4.54%) | $174.74 | $160.25 | 22.62 M | $48.01 B |
| 10/19/2026 | $176.51 | $170.24 (-3.55%) | $176.69 | $166.59 | 26.88 M | $47.67 B |
| 10/16/2026 | $181.17 | $165.47 (-8.67%) | $182.70 | $163.27 | 35.21 M | $46.33 B |
| 10/15/2026 | $175.48 | $188.41 (7.37%) | $189.33 | $163.36 | 47.72 M | $52.75 B |
| 10/14/2026 | $195.00 | $186.01 (-4.61%) | $198.60 | $183.11 | 34.04 M | $52.08 B |
| 10/13/2026 | $200.50 | $206.86 (3.17%) | $207.92 | $197.60 | 17.64 M | $57.92 B |
| 10/12/2026 | $217.20 | $210.06 (-3.29%) | $217.20 | $206.90 | 14.06 M | $58.82 B |
| 10/09/2026 | $222.30 | $221.07 (-0.55%) | $225.30 | $218.50 | 9.56 M | $61.90 B |
| 10/08/2026 | $233.13 | $219.71 (-5.76%) | $234.16 | $217.73 | 21.97 M | $61.52 B |
| 10/07/2026 | $242.33 | $237.15 (-2.14%) | $243.62 | $234.03 | 18.05 M | $66.40 B |
| 10/06/2026 | $237.22 | $249.87 (5.33%) | $255.10 | $237.00 | 21.42 M | $69.96 B |
| 10/05/2026 | $244.10 | $232.57 (-4.72%) | $244.49 | $230.51 | 15.07 M | $65.12 B |
| 10/02/2026 | $235.76 | $242.81 (2.99%) | $248.34 | $235.34 | 12.27 M | $67.99 B |
| 10/01/2026 | $236.18 | $232.28 (-1.65%) | $239.63 | $228.47 | 12.33 M | $65.04 B |
| 09/30/2026 | $243.66 | $235.88 (-3.19%) | $250.48 | $235.06 | 14.72 M | $66.05 B |
| 09/29/2026 | $235.18 | $237.36 (0.93%) | $246.98 | $233.61 | 13.10 M | $66.46 B |
| 09/28/2026 | $235.20 | $231.88 (-1.41%) | $245.35 | $228.38 | 12.76 M | $64.93 B |
| 09/25/2026 | $245.60 | $237.33 (-3.37%) | $246.92 | $235.41 | 11.05 M | $66.45 B |
| 09/24/2026 | $231.84 | $243.48 (5.02%) | $249.19 | $229.50 | 24.34 M | $68.17 B |
| 09/23/2026 | $235.16 | $226.61 (-3.64%) | $236.57 | $226.39 | 11.01 M | $63.45 B |
| 09/22/2026 | $233.24 | $236.12 (1.23%) | $246.61 | $231.66 | 15.39 M | $66.11 B |
| 09/21/2026 | $225.96 | $232.80 (3.03%) | $237.96 | $221.30 | 17.53 M | $65.18 B |
| 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 |
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.
