Nebius Group N.V. (ETR:YDX)
Germany · Delayed Price · Currency is EUR 133.12
-1.28 (-0.95%)
At close: Nov 3, 2026
ETR:YDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 126.00 | 136.54 | 125.00 | 133.12 | 133.12 | -0.95% | 19,553 |
| Nov 2, 2026 | 141.34 | 142.00 | 131.00 | 134.40 | 134.40 | -4.03% | 15,193 |
| Oct 30, 2026 | 143.40 | 144.74 | 140.04 | 140.04 | 140.04 | -11.69% | 10,961 |
| Oct 29, 2026 | 152.14 | 159.26 | 151.36 | 158.58 | 158.58 | 2.84% | 12,465 |
| Oct 28, 2026 | 156.90 | 159.32 | 152.00 | 154.20 | 154.20 | 0.85% | 16,169 |
| Oct 27, 2026 | 138.08 | 152.90 | 137.32 | 152.90 | 152.90 | 6.46% | 13,714 |
| Oct 26, 2026 | 133.92 | 147.74 | 133.48 | 143.62 | 143.62 | 0.27% | 18,648 |
| Oct 23, 2026 | 145.76 | 147.76 | 140.00 | 143.24 | 143.24 | 0.17% | 13,961 |
| Oct 22, 2026 | 144.58 | 151.40 | 141.44 | 143.00 | 143.00 | -6.72% | 26,597 |
| Oct 21, 2026 | 160.00 | 161.52 | 147.56 | 153.30 | 153.30 | 1.77% | 15,268 |
| Oct 20, 2026 | 148.42 | 155.00 | 143.08 | 150.64 | 150.64 | -2.33% | 12,162 |
| Oct 19, 2026 | 153.32 | 159.44 | 148.54 | 154.24 | 154.24 | 0.44% | 32,894 |
| Oct 16, 2026 | 167.36 | 167.90 | 152.28 | 153.56 | 153.56 | -2.70% | 10,119 |
| Oct 15, 2026 | 161.50 | 161.98 | 146.18 | 157.82 | 157.82 | -6.65% | 24,533 |
| Oct 14, 2026 | 185.66 | 185.78 | 166.92 | 169.06 | 169.06 | -6.32% | 13,414 |
| Oct 13, 2026 | 182.72 | 185.48 | 177.00 | 180.46 | 180.46 | -3.62% | 12,687 |
| Oct 12, 2026 | 197.54 | 199.10 | 186.86 | 187.24 | 187.24 | -5.25% | 9,814 |
| Oct 9, 2026 | 202.85 | 203.25 | 195.20 | 197.62 | 197.62 | -2.31% | 6,384 |
| Oct 8, 2026 | 208.95 | 209.65 | 202.30 | 202.30 | 202.30 | -3.85% | 8,537 |
| Oct 7, 2026 | 220.65 | 221.15 | 209.50 | 210.40 | 210.40 | -5.63% | 9,640 |
| Oct 6, 2026 | 209.10 | 224.20 | 208.40 | 222.95 | 222.95 | 6.39% | 9,766 |
| Oct 5, 2026 | 219.75 | 219.90 | 208.90 | 209.55 | 209.55 | -3.39% | 7,641 |
| Oct 2, 2026 | 208.35 | 219.75 | 207.40 | 216.90 | 216.90 | 5.75% | 13,780 |
| Oct 1, 2026 | 214.70 | 214.85 | 202.95 | 205.10 | 205.10 | -2.08% | 8,188 |
| Sep 30, 2026 | 211.25 | 220.00 | 208.60 | 209.45 | 209.45 | -1.78% | 7,730 |
| Sep 29, 2026 | 205.85 | 217.00 | 204.70 | 213.25 | 213.25 | 5.13% | 11,599 |
| Sep 28, 2026 | 204.25 | 215.45 | 201.55 | 202.85 | 202.85 | -2.71% | 5,716 |
| Sep 25, 2026 | 216.90 | 218.55 | 207.25 | 208.50 | 208.50 | -1.42% | 5,799 |
| Sep 24, 2026 | 200.30 | 215.50 | 196.20 | 211.50 | 211.50 | 3.20% | 12,007 |
| 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 |