Nebius Group N.V. (BCBA:NBISD)
Argentina · Delayed Price · Currency is ARS · Price in USD 7.32
-1.13 (-13.37%)
At close: Jul 24, 2026
BCBA:NBISD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 10.32 | 11.34 | 10.32 | 10.56 | 10.56 | -1.95% | 3,110 |
| Jun 22, 2026 | 10.95 | 11.43 | 10.57 | 10.77 | 10.77 | -0.83% | 565 |
| Jun 19, 2026 | 10.39 | 11.08 | 10.32 | 10.86 | 10.86 | 1.02% | 217 |
| Jun 18, 2026 | 11.32 | 11.52 | 10.57 | 10.75 | 10.75 | 0.47% | 1,884 |
| Jun 17, 2026 | 10.30 | 11.25 | 10.30 | 10.70 | 10.70 | 3.88% | 590 |
| Jun 16, 2026 | 9.70 | 10.42 | 9.70 | 10.30 | 10.30 | 12.57% | 3,469 |
| Jun 12, 2026 | 9.14 | 9.30 | 8.80 | 9.15 | 9.15 | 7.02% | 633 |
| Jun 11, 2026 | 8.25 | 8.55 | 7.92 | 8.55 | 8.55 | 3.51% | 2,110 |
| Jun 10, 2026 | 8.66 | 9.12 | 8.26 | 8.26 | 8.26 | -1.67% | 660 |
| Jun 9, 2026 | 9.02 | 9.06 | 8.18 | 8.40 | 8.40 | -1.06% | 1,565 |
| Jun 8, 2026 | 8.80 | 8.83 | 8.35 | 8.49 | 8.49 | 0.35% | 3,812 |
| Jun 5, 2026 | 9.30 | 9.37 | 8.46 | 8.46 | 8.46 | -15.57% | 2,887 |
| Jun 4, 2026 | 9.30 | 10.24 | 9.18 | 10.02 | 10.02 | 0.60% | 1,454 |
| Jun 3, 2026 | 10.39 | 10.46 | 9.73 | 9.96 | 9.96 | -4.05% | 303 |
| Jun 2, 2026 | 10.83 | 10.99 | 10.10 | 10.38 | 10.38 | -0.76% | 1,442 |
| Jun 1, 2026 | 9.33 | 10.64 | 9.33 | 10.46 | 10.46 | 17.66% | 2,361 |
| May 29, 2026 | 8.39 | 8.91 | 8.39 | 8.89 | 8.89 | 10.30% | 1,559 |
| May 27, 2026 | 7.90 | 8.07 | 7.70 | 8.06 | 8.06 | 0.88% | 373 |
| May 26, 2026 | 8.31 | 8.38 | 7.93 | 7.99 | 7.99 | -3.50% | 1,079 |
| May 22, 2026 | 8.55 | 8.55 | 8.20 | 8.28 | 8.28 | -2.93% | 321 |
| May 21, 2026 | 8.37 | 8.78 | 8.37 | 8.53 | 8.53 | 10.06% | 889 |
| May 20, 2026 | 7.50 | 7.96 | 7.40 | 7.75 | 7.75 | -2.15% | 3,246 |
| May 19, 2026 | 7.30 | 8.40 | 7.16 | 7.92 | 7.92 | 0.76% | 2,255 |