Nebius Group N.V. (ETR:YDX)
Germany · Delayed Price · Currency is EUR 176.68
-16.90 (-8.73%)
At close: Jul 24, 2026
ETR:YDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 215.60 | 218.25 | 200.00 | 202.50 | 202.50 | -5.51% | 4,739 |