Nebius Group N.V. - Class A Ordinary Shares (NBIS)

223.54
+5.55 (2.55%)
NASDAQ · Last Trade: Sep 19th, 12:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nebius Group N.V. - Class A Ordinary Shares (NBIS)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026217.90224.65210.30223.5421,347,140223.54
9/17/2026230.02232.85209.65217.9930,782,835217.99
9/16/2026212.49220.40208.46209.3713,806,899209.37
9/15/2026211.03216.56206.85207.3710,477,261207.37
9/14/2026204.98219.32203.87212.1913,707,161212.19
9/11/2026234.80234.95223.64224.5511,228,345224.55
9/10/2026232.00238.33226.03228.1113,041,794228.11
9/09/2026247.90250.27240.20240.3511,420,379240.35
9/08/2026234.84254.74234.32243.8826,913,573243.88
9/04/2026210.19226.58209.41226.3914,982,688226.39
9/03/2026202.88211.67196.63210.6310,675,465210.63
9/02/2026195.65205.21195.15204.0910,820,597204.09
9/01/2026199.91202.81194.80199.5410,845,416199.54
8/31/2026205.74208.88201.50206.3210,566,511206.32
8/28/2026211.96214.28205.48209.1813,211,161209.18
8/27/2026223.37228.50215.41218.4816,037,277218.48
8/26/2026215.50221.47213.60213.9310,483,058213.93
8/25/2026217.96223.44213.55221.9713,549,726221.97
8/24/2026211.20213.75201.89210.9116,927,014210.91
8/21/2026226.36230.81217.85219.1320,304,622219.13
8/20/2026223.00223.00212.04220.1128,658,281220.11
8/19/2026232.32236.20213.75223.9050,399,246223.90
8/18/2026268.70274.80244.78248.4322,734,068248.43
8/17/2026276.78280.83263.82268.8519,696,372268.85
8/14/2026258.09278.66256.90277.6829,063,194277.68
8/13/2026255.47275.96247.38255.0436,151,182255.04
8/12/2026226.00259.44216.11259.2063,562,915259.20
8/11/2026187.50195.60187.31193.2322,434,884193.23
8/10/2026186.08196.13183.11184.1116,143,938184.11
8/07/2026197.37197.42180.63187.9722,823,018187.97
8/06/2026205.42215.51189.17189.8826,685,049189.88
8/05/2026219.95228.02214.74218.9915,741,103218.99
8/04/2026216.41229.47215.50225.7421,472,850225.74
8/03/2026184.09221.67176.25212.5828,956,625212.58
7/31/2026200.93204.57182.50190.4125,711,460190.41
7/30/2026172.18195.89169.08188.4342,223,921188.43
7/29/2026170.45172.00145.80148.2239,554,830148.22
7/28/2026178.87180.03161.44169.6928,788,777169.69
7/27/2026196.73199.89180.83187.8818,234,111187.88
7/24/2026218.00218.54186.41187.7724,095,927187.77
7/23/2026214.29230.30214.22220.9715,296,560220.97
7/22/2026211.00228.66209.52218.1616,896,206218.16
7/21/2026193.05217.62192.12216.9225,596,215216.92
7/20/2026186.96194.34179.08182.6216,837,266182.62
7/17/2026165.07186.77164.31177.7124,912,366177.71
7/16/2026190.41193.10169.23171.7728,306,130171.77
7/15/2026197.42203.25187.24199.5118,828,749199.51
7/14/2026217.04222.75193.00194.0917,876,794194.09
7/13/2026212.69219.00204.70210.5110,770,391210.51
7/10/2026213.03224.48207.44219.6511,490,536219.65
7/09/2026229.18229.50211.51216.2013,979,286216.20
7/08/2026192.67218.49192.67216.4817,902,174216.48
7/07/2026202.32207.52193.68195.1917,076,114195.19
7/06/2026216.25224.97206.21213.0214,857,967213.02
7/02/2026233.00237.26207.30215.6225,239,522215.62
7/01/2026240.27246.49228.17229.1830,607,537229.18
6/30/2026258.26290.60255.80276.1712,858,921276.17
6/29/2026249.38263.80234.50261.1514,280,534261.15
6/26/2026244.85248.80234.40240.3013,155,018240.30
6/25/2026272.57275.52252.56256.6314,588,234256.63
6/24/2026275.10276.15249.21259.6615,231,978259.66
6/23/2026257.75295.23251.00275.2518,840,541275.25
6/22/2026289.96299.86278.00283.6114,676,187283.61