Nebius Group N.V. (BCBA:NBIS)
Argentina · Delayed Price · Currency is ARS 8,665.00
-810.00 (-8.55%)
At close: Nov 2, 2026
BCBA:NBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,500.00 | 9,725.00 | 8,600.00 | 8,665.00 | 8,665.00 | -8.55% | 201,363 |
| Oct 30, 2026 | 9,850.00 | 9,895.00 | 9,235.00 | 9,475.00 | 9,475.00 | -9.68% | 360,946 |
| Oct 29, 2026 | 10,680.00 | 10,910.00 | 10,310.00 | 10,490.00 | 10,490.00 | -5.83% | 259,940 |
| Oct 28, 2026 | 10,590.00 | 11,200.00 | 10,340.00 | 11,140.00 | 11,140.00 | 7.12% | 345,907 |
| Oct 27, 2026 | 10,130.00 | 10,580.00 | 10,040.00 | 10,400.00 | 10,400.00 | 8.62% | 439,755 |
| Oct 26, 2026 | 9,490.00 | 10,240.00 | 9,230.00 | 9,575.00 | 9,575.00 | -1.03% | 416,231 |
| Oct 23, 2026 | 9,685.00 | 9,950.00 | 9,515.00 | 9,675.00 | 9,675.00 | 0.57% | 161,620 |
| Oct 22, 2026 | 10,040.00 | 10,130.00 | 9,520.00 | 9,620.00 | 9,620.00 | -7.68% | 509,275 |
| Oct 21, 2026 | 10,740.00 | 10,740.00 | 9,935.00 | 10,420.00 | 10,420.00 | 0.97% | 516,198 |
| Oct 20, 2026 | 9,960.00 | 10,500.00 | 9,640.00 | 10,320.00 | 10,320.00 | 0.68% | 348,575 |
| Oct 19, 2026 | 10,400.00 | 10,480.00 | 9,995.00 | 10,250.00 | 10,250.00 | 3.48% | 471,522 |
| Oct 16, 2026 | 11,010.00 | 11,010.00 | 9,815.00 | 9,905.00 | 9,905.00 | -12.35% | 1,275,104 |
| Oct 15, 2026 | 10,560.00 | 11,350.00 | 9,820.00 | 11,300.00 | 11,300.00 | 1.80% | 755,870 |
| Oct 14, 2026 | 11,880.00 | 11,880.00 | 10,990.00 | 11,100.00 | 11,100.00 | -10.34% | 736,352 |
| Oct 13, 2026 | 12,060.00 | 12,440.00 | 11,830.00 | 12,380.00 | 12,380.00 | -6.64% | 184,778 |
| Oct 9, 2026 | 13,420.00 | 13,440.00 | 13,100.00 | 13,260.00 | 13,260.00 | 0.84% | 80,052 |
| Oct 8, 2026 | 13,840.00 | 13,870.00 | 13,020.00 | 13,150.00 | 13,150.00 | -7.26% | 354,577 |
| Oct 7, 2026 | 14,430.00 | 14,460.00 | 13,980.00 | 14,180.00 | 14,180.00 | -4.83% | 450,753 |
| Oct 6, 2026 | 14,240.00 | 15,160.00 | 14,220.00 | 14,900.00 | 14,900.00 | 7.12% | 403,422 |
| Oct 5, 2026 | 14,570.00 | 14,570.00 | 13,750.00 | 13,910.00 | 13,910.00 | -4.53% | 228,761 |
| Oct 2, 2026 | 14,280.00 | 14,890.00 | 14,240.00 | 14,570.00 | 14,570.00 | 4.37% | 144,436 |
| Oct 1, 2026 | 14,300.00 | 14,360.00 | 13,700.00 | 13,960.00 | 13,960.00 | -1.06% | 163,316 |
| Sep 30, 2026 | 14,650.00 | 14,940.00 | 14,060.00 | 14,110.00 | 14,110.00 | -0.84% | 187,297 |
| Sep 29, 2026 | 14,250.00 | 14,760.00 | 13,680.00 | 14,230.00 | 14,230.00 | 2.37% | 233,013 |
| Sep 28, 2026 | 14,440.00 | 14,730.00 | 13,720.00 | 13,900.00 | 13,900.00 | -2.18% | 132,934 |
| Sep 25, 2026 | 14,750.00 | 14,750.00 | 14,130.00 | 14,210.00 | 14,210.00 | -2.54% | 96,380 |
| Sep 24, 2026 | 13,730.00 | 14,850.00 | 13,730.00 | 14,580.00 | 14,580.00 | 7.92% | 219,807 |
| Sep 23, 2026 | 14,030.00 | 14,030.00 | 13,450.00 | 13,510.00 | 13,510.00 | -3.57% | 90,968 |
| 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 |