Nebius Group N.V. (BKK:NBIS80)
Thailand · Delayed Price · Currency is THB 7.90
-0.20 (-2.47%)
At close: Oct 2, 2026
BKK:NBIS80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.90 | 8.10 | 7.70 | 7.90 | 7.90 | -2.47% | 4,674,233 |
| Oct 1, 2026 | 8.15 | 8.40 | 7.95 | 8.10 | 8.10 | -1.22% | 4,675,855 |
| Sep 30, 2026 | 8.10 | 8.30 | 7.85 | 8.20 | 8.20 | 3.80% | 1,547,420 |
| Sep 29, 2026 | 7.75 | 8.25 | 7.70 | 7.90 | 7.90 | 1.94% | 3,192,261 |
| Sep 28, 2026 | 7.85 | 8.30 | 7.75 | 7.75 | 7.75 | -6.63% | 1,933,207 |
| Sep 25, 2026 | 8.25 | 8.35 | 7.55 | 8.30 | 8.30 | 11.41% | 4,805,509 |
| Sep 24, 2026 | 7.75 | 7.85 | 7.45 | 7.45 | 7.45 | -5.70% | 1,697,546 |
| Sep 23, 2026 | 7.85 | 8.15 | 7.65 | 7.90 | 7.90 | 3.95% | 1,485,440 |
| Sep 22, 2026 | 7.85 | 7.90 | 7.40 | 7.60 | 7.60 | 0.66% | 3,312,520 |
| Sep 21, 2026 | 7.55 | 7.65 | 7.05 | 7.55 | 7.55 | 4.14% | 4,339,828 |
| Sep 18, 2026 | 7.20 | 7.70 | 7.00 | 7.25 | 7.25 | -4.61% | 6,511,723 |
| Sep 17, 2026 | 7.05 | 7.65 | 7.00 | 7.60 | 7.60 | 8.57% | 1,696,206 |
| Sep 16, 2026 | 6.95 | 7.20 | 6.95 | 7.00 | 7.00 | - | 570,266 |
| Sep 15, 2026 | 6.85 | 7.25 | 6.80 | 7.00 | 7.00 | 1.45% | 2,546,276 |
| Sep 14, 2026 | 7.70 | 7.85 | 6.90 | 6.90 | 6.90 | -10.39% | 1,404,443 |
| Sep 11, 2026 | 7.50 | 7.85 | 7.50 | 7.70 | 7.70 | - | 2,773,506 |
| Sep 10, 2026 | 7.80 | 8.20 | 7.70 | 7.70 | 7.70 | -5.52% | 440,421 |
| Sep 9, 2026 | 8.10 | 8.35 | 7.60 | 8.15 | 8.15 | 8.67% | 1,980,968 |
| Sep 8, 2026 | 7.55 | 7.65 | 7.30 | 7.50 | 7.50 | 2.04% | 415,466 |
| Sep 7, 2026 | 7.30 | 7.40 | 6.85 | 7.35 | 7.35 | 4.26% | 2,278,501 |
| Sep 4, 2026 | 6.95 | 7.05 | 6.50 | 7.05 | 7.05 | 4.44% | 1,315,429 |
| Sep 3, 2026 | 6.80 | 6.80 | 6.50 | 6.75 | 6.75 | 4.65% | 1,039,535 |
| Sep 2, 2026 | 6.60 | 6.75 | 6.45 | 6.45 | 6.45 | -3.73% | 1,080,971 |
| Sep 1, 2026 | 6.80 | 6.95 | 6.70 | 6.70 | 6.70 | -2.19% | 562,196 |
| Aug 31, 2026 | 7.05 | 7.10 | 6.75 | 6.85 | 6.85 | -2.14% | 2,622,308 |
| Aug 28, 2026 | 7.15 | 7.50 | 7.00 | 7.00 | 7.00 | -7.28% | 3,257,253 |
| Aug 27, 2026 | 7.20 | 7.60 | 7.00 | 7.55 | 7.55 | 5.59% | 1,516,360 |
| Aug 26, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 7.15 | - | 820,696 |
| Aug 25, 2026 | 6.90 | 7.25 | 6.60 | 7.15 | 7.15 | 3.62% | 2,286,222 |
| Aug 24, 2026 | 7.45 | 7.55 | 6.85 | 6.90 | 6.90 | -7.38% | 2,161,239 |
| Aug 21, 2026 | 7.40 | 7.45 | 6.95 | 7.45 | 7.45 | - | 478,337 |
| Aug 20, 2026 | 7.45 | 7.90 | 7.05 | 7.45 | 7.45 | -8.59% | 1,495,384 |
| Aug 19, 2026 | 9.05 | 9.05 | 8.00 | 8.15 | 8.15 | -6.32% | 1,961,612 |
| Aug 18, 2026 | 9.20 | 9.20 | 8.65 | 8.70 | 8.70 | -5.95% | 1,776,087 |
| Aug 17, 2026 | 9.25 | 9.35 | 8.50 | 9.25 | 9.25 | 7.56% | 2,473,696 |
| Aug 14, 2026 | 8.25 | 9.10 | 8.20 | 8.60 | 8.60 | 4.88% | 2,539,411 |
| Aug 13, 2026 | 6.20 | 8.45 | 6.20 | 8.20 | 8.20 | 33.33% | 1,910,230 |
| Aug 11, 2026 | 6.25 | 6.45 | 6.10 | 6.15 | 6.15 | -1.60% | 982,273 |
| Aug 10, 2026 | 6.25 | 6.70 | 6.00 | 6.25 | 6.25 | -5.30% | 2,088,051 |
| Aug 7, 2026 | 7.00 | 7.10 | 6.30 | 6.60 | 6.60 | -5.71% | 1,001,240 |
| Aug 6, 2026 | 7.40 | 7.50 | 7.00 | 7.00 | 7.00 | -4.11% | 650,500 |
| Aug 5, 2026 | 7.25 | 7.60 | 7.20 | 7.30 | 7.30 | 0.69% | 1,022,237 |
| Aug 4, 2026 | 6.20 | 7.35 | 5.95 | 7.25 | 7.25 | 12.40% | 1,426,424 |
| Aug 3, 2026 | 6.55 | 6.85 | 6.15 | 6.45 | 6.45 | -5.84% | 1,907,018 |
| Jul 31, 2026 | 5.35 | 7.00 | 5.35 | 6.85 | 6.85 | 31.73% | 2,191,281 |
| Jul 30, 2026 | 6.70 | 6.70 | 4.96 | 5.20 | 5.20 | -21.80% | 614,363 |
| Jul 27, 2026 | 7.55 | 7.55 | 6.45 | 6.65 | 6.65 | -11.33% | 821,553 |
| Jul 24, 2026 | 7.30 | 7.70 | 7.30 | 7.50 | 7.50 | -1.32% | 820,041 |
| Jul 23, 2026 | 7.60 | 7.70 | 7.10 | 7.60 | 7.60 | 5.56% | 470,609 |
| Jul 22, 2026 | 6.55 | 7.30 | 6.50 | 7.20 | 7.20 | 9.92% | 559,420 |