Nebius Group N.V. (BCBA:NBISD)
Argentina · Delayed Price · Currency is ARS · Price in USD 8.12
+0.16 (2.01%)
At close: Sep 3, 2026
BCBA:NBISD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.80 | 8.17 | 7.68 | 8.12 | 8.12 | 2.01% | 8,017 |
| Sep 2, 2026 | 7.77 | 8.00 | 7.60 | 7.96 | 7.96 | 2.71% | 17,017 |
| Sep 1, 2026 | 7.63 | 7.83 | 7.54 | 7.75 | 7.75 | -3.00% | 4,026 |
| Aug 31, 2026 | 8.04 | 8.07 | 7.77 | 7.99 | 7.99 | -1.84% | 3,296 |
| Aug 28, 2026 | 8.38 | 8.45 | 7.95 | 8.14 | 8.14 | -2.75% | 3,652 |
| Aug 27, 2026 | 8.59 | 8.66 | 8.30 | 8.37 | 8.37 | 0.84% | 3,616 |
| Aug 26, 2026 | 8.43 | 8.46 | 8.25 | 8.30 | 8.30 | -2.58% | 4,218 |
| Aug 25, 2026 | 8.04 | 8.62 | 8.04 | 8.52 | 8.52 | 5.06% | 6,023 |
| Aug 24, 2026 | 8.05 | 8.24 | 7.77 | 8.11 | 8.11 | -4.48% | 7,405 |
| Aug 21, 2026 | 9.07 | 9.07 | 8.40 | 8.49 | 8.49 | -0.47% | 4,415 |
| Aug 20, 2026 | 8.40 | 8.61 | 8.19 | 8.53 | 8.53 | 1.31% | 3,138 |
| Aug 19, 2026 | 9.00 | 9.00 | 8.20 | 8.42 | 8.42 | -12.29% | 12,988 |
| Aug 18, 2026 | 10.29 | 10.35 | 9.43 | 9.60 | 9.60 | -9.26% | 4,883 |
| Aug 14, 2026 | 10.23 | 10.74 | 10.14 | 10.58 | 10.58 | 8.85% | 7,774 |
| Aug 13, 2026 | 10.01 | 10.57 | 9.55 | 9.72 | 9.72 | -0.10% | 9,810 |
| Aug 12, 2026 | 7.80 | 9.90 | 7.80 | 9.73 | 9.73 | 30.96% | 20,867 |
| Aug 11, 2026 | 7.12 | 7.64 | 7.11 | 7.43 | 7.43 | 1.36% | 3,544 |
| Aug 10, 2026 | 7.22 | 7.59 | 6.89 | 7.33 | 7.33 | 1.95% | 5,583 |
| Aug 7, 2026 | 7.44 | 7.44 | 6.98 | 7.19 | 7.19 | -1.64% | 8,137 |
| Aug 6, 2026 | 8.02 | 8.29 | 7.25 | 7.31 | 7.31 | -14.20% | 9,129 |
| Aug 5, 2026 | 9.00 | 9.00 | 8.30 | 8.52 | 8.52 | -2.63% | 7,741 |
| Aug 4, 2026 | 8.58 | 8.84 | 8.30 | 8.75 | 8.75 | 5.29% | 7,697 |
| Aug 3, 2026 | 7.09 | 8.47 | 7.09 | 8.31 | 8.31 | 14.62% | 5,288 |
| Jul 31, 2026 | 7.33 | 7.61 | 7.03 | 7.25 | 7.25 | 0.83% | 844 |
| Jul 30, 2026 | 6.13 | 7.51 | 6.13 | 7.19 | 7.19 | 26.58% | 1,419 |
| Jul 29, 2026 | 6.53 | 6.53 | 5.65 | 5.68 | 5.68 | -12.62% | 2,679 |
| Jul 28, 2026 | 7.15 | 7.15 | 6.30 | 6.50 | 6.50 | -12.87% | 5,275 |
| Jul 27, 2026 | 7.36 | 7.46 | 6.86 | 7.46 | 7.46 | 1.91% | 1,400 |
| Jul 24, 2026 | 8.08 | 8.08 | 7.29 | 7.32 | 7.32 | -13.37% | 3,989 |
| Jul 23, 2026 | 8.80 | 8.84 | 8.33 | 8.45 | 8.45 | -0.71% | 1,764 |
| Jul 22, 2026 | 8.60 | 8.80 | 8.41 | 8.51 | 8.51 | 3.28% | 2,792 |
| Jul 21, 2026 | 7.57 | 8.45 | 7.57 | 8.24 | 8.24 | 17.55% | 2,191 |
| Jul 20, 2026 | 7.19 | 7.24 | 6.91 | 7.01 | 7.01 | 3.39% | 2,989 |
| Jul 17, 2026 | 6.52 | 7.77 | 6.47 | 6.78 | 6.78 | 3.67% | 4,148 |
| Jul 16, 2026 | 7.52 | 7.56 | 6.47 | 6.54 | 6.54 | -13.95% | 2,538 |
| Jul 15, 2026 | 7.57 | 7.81 | 7.20 | 7.60 | 7.60 | 1.60% | 858 |
| Jul 14, 2026 | 8.30 | 8.30 | 7.44 | 7.48 | 7.48 | -6.50% | 3,409 |
| Jul 13, 2026 | 8.25 | 8.25 | 7.82 | 8.00 | 8.00 | -5.77% | 336 |
| Jul 10, 2026 | 8.45 | 8.55 | 7.78 | 8.49 | 8.49 | -3.41% | 1,197 |
| Jul 8, 2026 | 7.67 | 8.79 | 7.67 | 8.79 | 8.79 | 14.16% | 1,919 |
| Jul 7, 2026 | 7.64 | 8.00 | 7.50 | 7.70 | 7.70 | -6.55% | 1,322 |
| Jul 6, 2026 | 8.45 | 8.65 | 8.11 | 8.24 | 8.24 | -1.44% | 2,172 |
| Jul 3, 2026 | 8.20 | 8.42 | 8.20 | 8.36 | 8.36 | 1.95% | 351 |
| Jul 2, 2026 | 9.14 | 9.16 | 7.99 | 8.20 | 8.20 | -12.49% | 8,569 |
| Jul 1, 2026 | 10.65 | 10.65 | 8.80 | 9.37 | 9.37 | -12.02% | 8,971 |
| Jun 30, 2026 | 10.00 | 11.07 | 10.00 | 10.65 | 10.65 | 6.50% | 3,319 |
| Jun 29, 2026 | 9.60 | 10.09 | 9.09 | 10.00 | 10.00 | 9.89% | 1,267 |
| Jun 26, 2026 | 9.60 | 9.60 | 8.91 | 9.10 | 9.10 | -6.09% | 2,678 |
| Jun 25, 2026 | 10.34 | 10.44 | 9.69 | 9.69 | 9.69 | 0.10% | 3,760 |
| Jun 24, 2026 | 10.09 | 10.09 | 9.54 | 9.68 | 9.68 | -8.33% | 1,510 |