Nebius Group N.V. (ETR:YDX)
Germany · Delayed Price · Currency is EUR 230.45
+1.80 (0.79%)
At close: Aug 14, 2026
ETR:YDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 220.85 | 235.10 | 220.65 | 230.45 | 230.45 | 0.79% | 6,925 |
| Aug 13, 2026 | 215.85 | 238.15 | 213.10 | 228.65 | 228.65 | 10.14% | 11,004 |
| Aug 12, 2026 | 180.98 | 207.60 | 179.62 | 207.60 | 207.60 | 25.11% | 29,597 |
| Aug 11, 2026 | 160.88 | 168.44 | 159.60 | 165.94 | 165.94 | 2.18% | 3,960 |
| Aug 10, 2026 | 167.00 | 169.00 | 159.00 | 162.40 | 162.40 | 0.58% | 5,585 |
| Aug 7, 2026 | 168.40 | 175.30 | 157.48 | 161.46 | 161.46 | -11.24% | 6,725 |
| Aug 6, 2026 | 185.76 | 186.10 | 176.00 | 181.90 | 181.90 | -7.10% | 5,845 |
| Aug 5, 2026 | 197.40 | 197.40 | 188.00 | 195.80 | 195.80 | -0.18% | 6,459 |
| Aug 4, 2026 | 190.08 | 197.00 | 184.48 | 196.16 | 196.16 | 5.17% | 10,241 |
| Aug 3, 2026 | 169.24 | 187.34 | 155.10 | 186.52 | 186.52 | 15.72% | 13,758 |
| Jul 31, 2026 | 175.62 | 180.84 | 161.18 | 161.18 | 161.18 | -2.95% | 18,891 |
| Jul 30, 2026 | 132.00 | 168.52 | 129.50 | 166.08 | 166.08 | 24.09% | 23,988 |
| Jul 29, 2026 | 148.16 | 154.20 | 133.58 | 133.84 | 133.84 | -11.01% | 17,100 |
| Jul 28, 2026 | 158.44 | 160.68 | 141.86 | 150.40 | 150.40 | -5.81% | 15,926 |
| Jul 27, 2026 | 173.98 | 176.64 | 159.68 | 159.68 | 159.68 | -9.31% | 14,463 |
| Jul 24, 2026 | 192.02 | 196.52 | 170.68 | 176.08 | 176.08 | -9.04% | 11,828 |
| Jul 23, 2026 | 197.42 | 202.30 | 188.00 | 193.58 | 193.58 | -0.60% | 11,696 |
| Jul 22, 2026 | 186.26 | 198.74 | 182.30 | 194.74 | 194.74 | 7.91% | 10,216 |
| Jul 21, 2026 | 170.18 | 182.34 | 168.58 | 180.46 | 180.46 | 9.94% | 15,830 |
| Jul 20, 2026 | 157.22 | 168.06 | 157.12 | 164.14 | 164.14 | 6.07% | 7,587 |
| Jul 17, 2026 | 144.32 | 158.26 | 141.76 | 154.74 | 154.74 | -1.35% | 15,855 |
| Jul 16, 2026 | 171.04 | 171.04 | 156.62 | 156.86 | 156.86 | -7.22% | 9,437 |
| Jul 15, 2026 | 175.36 | 176.72 | 166.70 | 169.06 | 169.06 | -4.12% | 5,916 |
| Jul 14, 2026 | 187.04 | 193.52 | 173.82 | 176.32 | 176.32 | -7.09% | 6,989 |
| Jul 13, 2026 | 182.50 | 190.60 | 182.00 | 189.78 | 189.78 | -0.52% | 8,745 |
| Jul 10, 2026 | 186.88 | 191.02 | 182.06 | 190.78 | 190.78 | 0.73% | 13,311 |
| Jul 9, 2026 | 191.62 | 200.60 | 185.76 | 189.40 | 189.40 | 6.07% | 17,804 |
| Jul 8, 2026 | 167.46 | 186.00 | 160.00 | 178.56 | 178.56 | 3.00% | 35,146 |
| Jul 7, 2026 | 182.50 | 184.04 | 169.46 | 173.36 | 173.36 | -9.93% | 22,773 |
| Jul 6, 2026 | 196.42 | 199.16 | 183.02 | 192.48 | 192.48 | -2.81% | 12,510 |
| Jul 3, 2026 | 197.52 | 203.05 | 196.44 | 198.04 | 198.04 | 5.21% | 3,558 |
| Jul 2, 2026 | 197.00 | 208.55 | 183.48 | 188.24 | 188.24 | -11.06% | 30,984 |
| Jul 1, 2026 | 241.90 | 245.60 | 200.50 | 211.65 | 211.65 | -15.12% | 20,198 |
| Jun 30, 2026 | 233.85 | 253.85 | 226.20 | 249.35 | 249.35 | 13.75% | 13,271 |
| Jun 29, 2026 | 216.00 | 228.00 | 205.85 | 219.20 | 219.20 | 4.68% | 13,867 |
| Jun 26, 2026 | 221.00 | 221.00 | 208.00 | 209.40 | 209.40 | -7.35% | 6,498 |
| Jun 25, 2026 | 235.65 | 241.05 | 223.70 | 226.00 | 226.00 | -1.18% | 8,901 |
| Jun 24, 2026 | 248.35 | 249.25 | 224.00 | 228.70 | 228.70 | -6.08% | 1,985 |
| Jun 23, 2026 | 229.85 | 258.75 | 222.65 | 243.50 | 243.50 | -1.04% | 8,123 |
| Jun 22, 2026 | 254.20 | 262.00 | 243.20 | 246.05 | 246.05 | 0.35% | 6,351 |
| Jun 19, 2026 | 245.55 | 249.00 | 242.50 | 245.20 | 245.20 | -2.43% | 3,556 |
| Jun 18, 2026 | 253.95 | 260.35 | 243.40 | 251.30 | 251.30 | 4.40% | 38,452 |
| Jun 17, 2026 | 233.30 | 245.75 | 227.40 | 240.70 | 240.70 | 5.45% | 6,712 |
| Jun 16, 2026 | 224.05 | 237.25 | 219.40 | 228.25 | 228.25 | 3.89% | 4,954 |
| Jun 15, 2026 | 215.90 | 221.75 | 212.00 | 219.70 | 219.70 | 7.83% | 4,316 |
| Jun 12, 2026 | 202.00 | 205.65 | 194.40 | 203.75 | 203.75 | 7.93% | 8,802 |
| Jun 11, 2026 | 186.00 | 189.66 | 178.20 | 188.78 | 188.78 | 0.78% | 1,770 |
| Jun 10, 2026 | 188.00 | 197.74 | 180.00 | 187.32 | 187.32 | 1.04% | 5,493 |
| Jun 9, 2026 | 195.58 | 204.00 | 185.40 | 185.40 | 185.40 | -7.42% | 7,347 |
| Jun 8, 2026 | 196.58 | 208.90 | 192.00 | 200.25 | 200.25 | -1.11% | 18,548 |