Nebius Group N.V. (BCBA:NBIS)
Argentina · Delayed Price · Currency is ARS 11,830
-1,120 (-8.65%)
Last updated: Jul 24, 2026, 2:01 PM BRT
BCBA:NBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11,910.00 | 12,000.00 | 11,450.00 | 11,940.00 | - | -7.80% | 114,071 |
| 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 |
| Jul 13, 2026 | 12,100.00 | 12,600.00 | 11,930.00 | 12,190.00 | 12,190.00 | -4.62% | 137,393 |
| Jul 10, 2026 | 12,490.00 | 13,010.00 | 12,060.00 | 12,780.00 | 12,780.00 | 1.43% | 96,897 |
| Jul 8, 2026 | 11,190.00 | 12,700.00 | 11,190.00 | 12,600.00 | 12,600.00 | 10.24% | 249,701 |
| Jul 7, 2026 | 11,870.00 | 12,000.00 | 11,300.00 | 11,430.00 | 11,430.00 | -8.34% | 183,918 |
| Jul 6, 2026 | 12,600.00 | 13,060.00 | 11,970.00 | 12,470.00 | 12,470.00 | -1.50% | 117,022 |
| Jul 3, 2026 | 12,900.00 | 12,900.00 | 12,490.00 | 12,660.00 | 12,660.00 | 1.20% | 7,144 |
| Jul 2, 2026 | 13,360.00 | 13,840.00 | 12,100.00 | 12,510.00 | 12,510.00 | -7.20% | 190,035 |
| Jul 1, 2026 | 15,200.00 | 15,200.00 | 13,320.00 | 13,480.00 | 13,480.00 | -15.91% | 249,058 |
| Jun 30, 2026 | 15,000.00 | 16,750.00 | 14,990.00 | 16,030.00 | 16,030.00 | 6.80% | 63,426 |
| Jun 29, 2026 | 14,200.00 | 15,160.00 | 13,500.00 | 15,010.00 | 15,010.00 | 9.01% | 127,220 |
| Jun 26, 2026 | 14,110.00 | 14,280.00 | 13,410.00 | 13,770.00 | 13,770.00 | -6.33% | 163,637 |
| Jun 25, 2026 | 15,440.00 | 15,720.00 | 14,520.00 | 14,700.00 | 14,700.00 | -0.74% | 149,683 |
| Jun 24, 2026 | 15,900.00 | 15,900.00 | 14,320.00 | 14,810.00 | 14,810.00 | -5.91% | 75,190 |
| Jun 23, 2026 | 15,140.00 | 16,820.00 | 14,700.00 | 15,740.00 | 15,740.00 | -1.19% | 65,363 |
| Jun 22, 2026 | 16,610.00 | 16,780.00 | 15,700.00 | 15,930.00 | 15,930.00 | -0.75% | 47,666 |
| Jun 19, 2026 | 16,390.00 | 16,400.00 | 14,640.00 | 16,050.00 | 16,050.00 | -0.43% | 5,719 |
| Jun 18, 2026 | 16,470.00 | 16,630.00 | 15,380.00 | 16,120.00 | 16,120.00 | 1.90% | 48,297 |
| Jun 17, 2026 | 14,900.00 | 16,530.00 | 14,830.00 | 15,820.00 | 15,820.00 | 6.53% | 125,512 |
| Jun 16, 2026 | 13,600.00 | 15,340.00 | 13,590.00 | 14,850.00 | 14,850.00 | 15.47% | 86,499 |
| Jun 12, 2026 | 12,820.00 | 13,520.00 | 12,440.00 | 12,860.00 | 12,860.00 | 5.24% | 130,902 |
| Jun 11, 2026 | 11,520.00 | 12,680.00 | 11,370.00 | 12,220.00 | 12,220.00 | 2.86% | 85,434 |
| Jun 10, 2026 | 12,090.00 | 12,880.00 | 11,790.00 | 11,880.00 | 11,880.00 | -3.26% | 67,119 |
| Jun 9, 2026 | 12,770.00 | 13,350.00 | 11,320.00 | 12,280.00 | 12,280.00 | -0.32% | 48,990 |
| Jun 8, 2026 | 13,240.00 | 13,240.00 | 12,270.00 | 12,320.00 | 12,320.00 | -3.45% | 53,811 |
| Jun 5, 2026 | 13,950.00 | 13,950.00 | 12,170.00 | 12,760.00 | 12,760.00 | -12.54% | 95,085 |
| Jun 4, 2026 | 13,570.00 | 14,800.00 | 13,200.00 | 14,590.00 | 14,590.00 | 3.99% | 31,345 |
| Jun 3, 2026 | 14,790.00 | 14,910.00 | 13,890.00 | 14,030.00 | 14,030.00 | -3.84% | 26,104 |
| Jun 2, 2026 | 15,020.00 | 15,500.00 | 14,500.00 | 14,590.00 | 14,590.00 | -0.41% | 56,041 |
| Jun 1, 2026 | 13,010.00 | 15,150.00 | 13,010.00 | 14,650.00 | 14,650.00 | 16.09% | 69,013 |
| May 29, 2026 | 12,470.00 | 12,850.00 | 11,620.00 | 12,620.00 | 12,620.00 | 0.88% | 78,558 |
| May 28, 2026 | 12,300.00 | 12,770.00 | 12,010.00 | 12,510.00 | 12,510.00 | 9.07% | 39,685 |
| May 27, 2026 | 11,330.00 | 11,530.00 | 10,940.00 | 11,470.00 | 11,470.00 | -0.09% | 32,992 |
| May 26, 2026 | 11,870.00 | 11,990.00 | 11,340.00 | 11,480.00 | 11,480.00 | -2.79% | 26,289 |
| May 22, 2026 | 12,110.00 | 12,130.00 | 11,610.00 | 11,810.00 | 11,810.00 | -1.99% | 35,818 |
| May 21, 2026 | 11,400.00 | 12,490.00 | 11,400.00 | 12,050.00 | 12,050.00 | 13.68% | 36,477 |
| May 20, 2026 | 11,180.00 | 11,190.00 | 10,520.00 | 10,600.00 | 10,600.00 | -3.02% | 29,585 |
| May 19, 2026 | 10,600.00 | 11,210.00 | 10,170.00 | 10,930.00 | 10,930.00 | -0.46% | 39,976 |