Nebius Group N.V. (ETR:YDX)
Germany · Delayed Price · Currency is EUR 204.95
-1.80 (-0.87%)
At close: Sep 23, 2026
ETR:YDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 207.45 | 208.45 | 202.00 | 204.95 | 204.95 | -0.87% | 5,642 |
| Sep 22, 2026 | 200.85 | 214.75 | 198.00 | 206.75 | 206.75 | 1.37% | 8,452 |
| Sep 21, 2026 | 199.20 | 204.40 | 193.44 | 203.95 | 203.95 | 7.56% | 10,124 |
| Sep 18, 2026 | 190.90 | 192.20 | 184.08 | 189.62 | 189.62 | 2.53% | 16,001 |
| Sep 17, 2026 | 195.92 | 202.55 | 183.00 | 184.94 | 184.94 | -1.98% | 19,284 |
| Sep 16, 2026 | 182.88 | 189.16 | 182.00 | 188.68 | 188.68 | 3.43% | 4,728 |
| Sep 15, 2026 | 184.72 | 186.86 | 181.42 | 182.42 | 182.42 | -1.84% | 9,137 |
| Sep 14, 2026 | 183.56 | 189.64 | 176.82 | 185.84 | 185.84 | -5.56% | 16,895 |
| Sep 11, 2026 | 199.88 | 204.80 | 195.66 | 196.78 | 196.78 | -0.72% | 9,789 |
| Sep 10, 2026 | 203.20 | 204.85 | 196.54 | 198.20 | 198.20 | -5.62% | 13,938 |
| Sep 9, 2026 | 211.25 | 214.25 | 206.30 | 210.00 | 210.00 | -1.91% | 9,445 |
| Sep 8, 2026 | 195.86 | 214.10 | 190.22 | 214.10 | 214.10 | 9.27% | 13,603 |
| Sep 7, 2026 | 193.28 | 197.50 | 192.02 | 195.94 | 195.94 | 5.76% | 8,119 |
| Sep 4, 2026 | 182.00 | 187.02 | 178.82 | 185.26 | 185.26 | 3.31% | 10,428 |
| Sep 3, 2026 | 175.40 | 180.06 | 170.56 | 179.32 | 179.32 | 3.70% | 5,844 |
| Sep 2, 2026 | 170.64 | 174.68 | 167.18 | 172.92 | 172.92 | -0.08% | 10,296 |
| Sep 1, 2026 | 179.52 | 179.80 | 168.50 | 173.06 | 173.06 | -1.31% | 9,404 |
| Aug 31, 2026 | 178.00 | 181.50 | 174.00 | 175.36 | 175.36 | -3.54% | 4,410 |
| Aug 28, 2026 | 184.20 | 184.56 | 178.00 | 181.80 | 181.80 | -3.19% | 6,349 |
| Aug 27, 2026 | 194.50 | 198.34 | 186.26 | 187.80 | 187.80 | 1.55% | 13,792 |
| Aug 26, 2026 | 191.08 | 191.08 | 184.80 | 184.94 | 184.94 | -1.38% | 6,660 |
| Aug 25, 2026 | 186.72 | 191.70 | 183.50 | 187.52 | 187.52 | 4.56% | 7,894 |
| Aug 24, 2026 | 180.04 | 182.76 | 174.10 | 179.34 | 179.34 | -6.38% | 10,673 |
| Aug 21, 2026 | 192.92 | 197.04 | 187.90 | 191.56 | 191.56 | 4.63% | 9,413 |
| Aug 20, 2026 | 196.12 | 196.12 | 182.52 | 183.08 | 183.08 | -5.68% | 35,875 |
| Aug 19, 2026 | 209.60 | 218.30 | 183.50 | 194.10 | 194.10 | -12.09% | 16,954 |
| Aug 18, 2026 | 230.00 | 238.85 | 220.05 | 220.80 | 220.80 | -7.03% | 8,600 |
| Aug 17, 2026 | 243.05 | 245.90 | 228.25 | 237.50 | 237.50 | 3.06% | 9,263 |
| 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 |