Nebius Group N.V. (BCBA:NBIS)
Argentina · Delayed Price · Currency is ARS 13,650
-360 (-2.57%)
At close: Sep 23, 2026
BCBA:NBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,820.00 | 14,560.00 | 13,820.00 | 14,010.00 | 14,010.00 | 1.89% | 223,945 |
| Sep 21, 2026 | 13,300.00 | 14,060.00 | 13,130.00 | 13,750.00 | 13,750.00 | 3.70% | 127,416 |
| Sep 18, 2026 | 12,890.00 | 13,290.00 | 12,450.00 | 13,260.00 | 13,260.00 | 3.43% | 98,167 |
| Sep 17, 2026 | 13,290.00 | 13,300.00 | 12,420.00 | 12,820.00 | 12,820.00 | 3.39% | 471,551 |
| Sep 16, 2026 | 12,600.00 | 13,000.00 | 12,330.00 | 12,400.00 | 12,400.00 | 1.06% | 132,201 |
| Sep 15, 2026 | 12,660.00 | 12,780.00 | 12,210.00 | 12,270.00 | 12,270.00 | -2.08% | 94,382 |
| Sep 14, 2026 | 12,700.00 | 12,950.00 | 12,200.00 | 12,530.00 | 12,530.00 | -5.72% | 239,242 |
| Sep 11, 2026 | 13,800.00 | 13,800.00 | 13,110.00 | 13,290.00 | 13,290.00 | -1.63% | 79,113 |
| Sep 10, 2026 | 13,770.00 | 14,020.00 | 13,370.00 | 13,510.00 | 13,510.00 | -4.79% | 186,422 |
| Sep 9, 2026 | 14,500.00 | 14,720.00 | 14,150.00 | 14,190.00 | 14,190.00 | -0.77% | 116,191 |
| Sep 8, 2026 | 13,400.00 | 14,950.00 | 13,400.00 | 14,300.00 | 14,300.00 | 8.17% | 390,829 |
| Sep 7, 2026 | 13,300.00 | 13,510.00 | 12,800.00 | 13,220.00 | 13,220.00 | - | 7,064 |
| Sep 4, 2026 | 12,420.00 | 13,300.00 | 12,390.00 | 13,220.00 | 13,220.00 | 6.53% | 157,768 |
| Sep 3, 2026 | 11,910.00 | 12,480.00 | 11,640.00 | 12,410.00 | 12,410.00 | 2.82% | 205,779 |
| Sep 2, 2026 | 11,600.00 | 12,120.00 | 11,550.00 | 12,070.00 | 12,070.00 | 2.55% | 130,978 |
| Sep 1, 2026 | 11,840.00 | 12,000.00 | 11,590.00 | 11,770.00 | 11,770.00 | -3.68% | 107,768 |
| Aug 31, 2026 | 12,280.00 | 12,390.00 | 11,960.00 | 12,220.00 | 12,220.00 | -1.93% | 103,778 |
| Aug 28, 2026 | 12,500.00 | 12,690.00 | 12,240.00 | 12,460.00 | 12,460.00 | -3.49% | 231,121 |
| Aug 27, 2026 | 13,340.00 | 13,520.00 | 12,760.00 | 12,910.00 | 12,910.00 | 1.02% | 157,380 |
| Aug 26, 2026 | 13,120.00 | 13,150.00 | 12,720.00 | 12,780.00 | 12,780.00 | -3.03% | 86,675 |
| Aug 25, 2026 | 13,020.00 | 13,260.00 | 12,700.00 | 13,180.00 | 13,180.00 | 5.69% | 168,703 |
| Aug 24, 2026 | 12,360.00 | 12,670.00 | 11,960.00 | 12,470.00 | 12,470.00 | -3.78% | 159,334 |
| Aug 21, 2026 | 12,980.00 | 13,560.00 | 12,830.00 | 12,960.00 | 12,960.00 | 0.70% | 202,839 |
| Aug 20, 2026 | 12,930.00 | 12,980.00 | 12,450.00 | 12,870.00 | 12,870.00 | 0.16% | 129,895 |
| Aug 19, 2026 | 13,900.00 | 13,900.00 | 12,540.00 | 12,850.00 | 12,850.00 | -11.99% | 550,835 |
| Aug 18, 2026 | 15,700.00 | 15,910.00 | 14,310.00 | 14,600.00 | 14,600.00 | -8.98% | 249,815 |
| Aug 14, 2026 | 15,170.00 | 16,280.00 | 15,170.00 | 16,040.00 | 16,040.00 | 8.38% | 1,039,729 |
| Aug 13, 2026 | 15,300.00 | 16,200.00 | 14,510.00 | 14,800.00 | 14,800.00 | -1.92% | 800,376 |
| Aug 12, 2026 | 11,860.00 | 15,250.00 | 11,860.00 | 15,090.00 | 15,090.00 | 33.54% | 625,317 |
| Aug 11, 2026 | 11,170.00 | 11,440.00 | 11,000.00 | 11,300.00 | 11,300.00 | 3.76% | 196,731 |
| Aug 10, 2026 | 11,020.00 | 11,510.00 | 10,720.00 | 10,890.00 | 10,890.00 | -1.18% | 190,977 |
| Aug 7, 2026 | 11,460.00 | 11,460.00 | 10,590.00 | 11,020.00 | 11,020.00 | -0.81% | 307,882 |
| Aug 6, 2026 | 12,500.00 | 12,580.00 | 11,040.00 | 11,110.00 | 11,110.00 | -14.14% | 283,573 |
| Aug 5, 2026 | 12,970.00 | 13,280.00 | 12,550.00 | 12,940.00 | 12,940.00 | -1.75% | 196,864 |
| Aug 4, 2026 | 12,930.00 | 13,420.00 | 12,640.00 | 13,170.00 | 13,170.00 | 5.11% | 176,485 |
| Aug 3, 2026 | 10,710.00 | 12,930.00 | 10,380.00 | 12,530.00 | 12,530.00 | 13.09% | 396,797 |
| Jul 31, 2026 | 11,500.00 | 11,800.00 | 10,630.00 | 11,080.00 | 11,080.00 | 1.56% | 161,752 |
| Jul 30, 2026 | 9,080.00 | 11,430.00 | 9,080.00 | 10,910.00 | 10,910.00 | 26.13% | 638,172 |
| Jul 29, 2026 | 10,000.00 | 10,100.00 | 8,590.00 | 8,650.00 | 8,650.00 | -13.15% | 443,552 |
| Jul 28, 2026 | 10,900.00 | 10,900.00 | 9,610.00 | 9,960.00 | 9,960.00 | -10.91% | 465,658 |
| Jul 27, 2026 | 11,320.00 | 11,820.00 | 10,710.00 | 11,180.00 | 11,180.00 | -1.24% | 167,302 |
| Jul 24, 2026 | 12,610.00 | 12,610.00 | 11,070.00 | 11,320.00 | 11,320.00 | -12.59% | 294,665 |
| Jul 23, 2026 | 12,920.00 | 13,450.00 | 12,590.00 | 12,950.00 | 12,950.00 | 1.33% | 130,199 |
| Jul 22, 2026 | 12,350.00 | 13,290.00 | 12,300.00 | 12,780.00 | 12,780.00 | 2.00% | 201,227 |
| Jul 21, 2026 | 11,430.00 | 12,650.00 | 11,200.00 | 12,530.00 | 12,530.00 | 17.87% | 155,925 |
| Jul 20, 2026 | 10,860.00 | 11,320.00 | 10,450.00 | 10,630.00 | 10,630.00 | 2.71% | 111,583 |
| Jul 17, 2026 | 9,700.00 | 10,890.00 | 9,600.00 | 10,350.00 | 10,350.00 | 4.49% | 160,886 |
| Jul 16, 2026 | 10,940.00 | 11,100.00 | 9,820.00 | 9,905.00 | 9,905.00 | -14.98% | 156,380 |
| Jul 15, 2026 | 11,400.00 | 11,730.00 | 10,840.00 | 11,650.00 | 11,650.00 | 3.93% | 91,270 |
| Jul 14, 2026 | 12,780.00 | 12,780.00 | 11,160.00 | 11,210.00 | 11,210.00 | -8.04% | 163,376 |