Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 75.50
+7.50 (11.03%)
At close: Dec 19, 2025
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 68.50 | 75.50 | 68.50 | 75.50 | 75.50 | 11.03% | 214 |
| Dec 18, 2025 | 65.00 | 69.50 | 64.00 | 68.00 | 68.00 | 3.03% | 2,181 |
| Dec 17, 2025 | 69.50 | 71.50 | 63.50 | 66.00 | 66.00 | -0.75% | 1,417 |
| Dec 16, 2025 | 67.50 | 69.00 | 65.50 | 66.50 | 66.50 | -6.34% | 947 |
| Dec 15, 2025 | 75.00 | 76.00 | 67.00 | 71.00 | 71.00 | -5.33% | 2,017 |
| Dec 12, 2025 | 80.50 | 80.50 | 75.00 | 75.00 | 75.00 | -6.25% | 1,814 |
| Dec 11, 2025 | 77.00 | 80.00 | 74.00 | 80.00 | 80.00 | - | 585 |
| Dec 10, 2025 | 82.50 | 84.00 | 78.00 | 80.00 | 80.00 | -5.33% | 1,173 |
| Dec 9, 2025 | 85.50 | 86.00 | 84.50 | 84.50 | 84.50 | -2.87% | 1,508 |
| Dec 8, 2025 | 83.50 | 87.00 | 83.00 | 87.00 | 87.00 | 4.19% | 887 |
| Dec 5, 2025 | 88.50 | 88.50 | 82.00 | 83.50 | 83.50 | -2.91% | 370 |
| Dec 4, 2025 | 84.00 | 88.00 | 84.00 | 86.00 | 86.00 | 3.61% | 1,392 |
| Dec 3, 2025 | 84.00 | 84.00 | 79.00 | 83.00 | 83.00 | -2.35% | 265 |
| Dec 2, 2025 | 86.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.95% | 280 |
| Dec 1, 2025 | 79.50 | 88.50 | 79.00 | 88.50 | 88.50 | 6.63% | 802 |
| Nov 28, 2025 | 83.50 | 86.00 | 81.00 | 83.00 | 83.00 | 1.22% | 811 |
| Nov 27, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 1.23% | 1,226 |
| Nov 26, 2025 | 78.00 | 82.50 | 78.00 | 81.00 | 81.00 | 3.85% | 178 |
| Nov 25, 2025 | 80.00 | 80.50 | 72.00 | 78.00 | 78.00 | -3.70% | 1,735 |
| Nov 24, 2025 | 74.50 | 81.00 | 74.50 | 81.00 | 81.00 | 7.28% | 5,502 |
| Nov 21, 2025 | 73.00 | 78.00 | 67.00 | 75.50 | 75.50 | 0.67% | 2,196 |
| Nov 20, 2025 | 89.50 | 89.50 | 75.00 | 75.00 | 75.00 | -5.06% | 2,286 |
| Nov 19, 2025 | 78.00 | 84.50 | 76.50 | 79.00 | 79.00 | 1.28% | 2,616 |
| Nov 18, 2025 | 72.00 | 78.00 | 71.00 | 78.00 | 78.00 | 6.12% | 744 |
| Nov 17, 2025 | 74.50 | 76.50 | 73.50 | 73.50 | 73.50 | 2.08% | 1,804 |
| Nov 14, 2025 | 74.50 | 77.00 | 69.50 | 72.00 | 72.00 | -4.64% | 6,602 |
| Nov 13, 2025 | 81.50 | 82.50 | 72.00 | 75.50 | 75.50 | -7.93% | 4,730 |
| Nov 12, 2025 | 89.50 | 91.00 | 79.00 | 82.00 | 82.00 | -8.38% | 2,714 |
| Nov 11, 2025 | 96.50 | 100.00 | 86.00 | 89.50 | 89.50 | -8.21% | 2,589 |
| Nov 10, 2025 | 101.00 | 103.00 | 93.50 | 97.50 | 97.50 | 2.09% | 611 |
| Nov 7, 2025 | 97.00 | 97.50 | 88.50 | 95.50 | 95.50 | -2.05% | 2,925 |
| Nov 6, 2025 | 106.00 | 107.00 | 95.00 | 97.50 | 97.50 | -3.47% | 1,809 |
| Nov 5, 2025 | 96.00 | 103.00 | 94.00 | 101.00 | 101.00 | 5.21% | 1,757 |
| Nov 4, 2025 | 103.00 | 104.00 | 95.50 | 96.00 | 96.00 | -8.57% | 2,073 |
| Nov 3, 2025 | 114.00 | 117.00 | 105.00 | 105.00 | 105.00 | -6.25% | 4,073 |
| Oct 31, 2025 | 110.00 | 115.00 | 107.00 | 112.00 | 112.00 | 2.75% | 5,878 |
| Oct 30, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 4.81% | 5,848 |
| Oct 29, 2025 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -5.45% | 1,386 |
| Oct 28, 2025 | 110.00 | 110.00 | 104.00 | 110.00 | 110.00 | 1.85% | 666 |
| Oct 27, 2025 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 8.00% | 4,163 |
| Oct 24, 2025 | 97.00 | 101.00 | 95.00 | 100.00 | 100.00 | 8.11% | 1,754 |
| Oct 23, 2025 | 88.50 | 92.50 | 84.50 | 92.50 | 92.50 | 14.20% | 615 |
| Oct 22, 2025 | 88.50 | 93.50 | 81.00 | 81.00 | 81.00 | -7.43% | 3,078 |
| Oct 21, 2025 | 94.00 | 95.50 | 87.00 | 87.50 | 87.50 | -6.91% | 4,498 |
| Oct 20, 2025 | 101.00 | 103.00 | 91.00 | 94.00 | 94.00 | -5.05% | 5,423 |
| Oct 17, 2025 | 101.00 | 104.00 | 95.00 | 99.00 | 99.00 | -4.81% | 2,456 |
| Oct 16, 2025 | 108.00 | 111.00 | 104.00 | 104.00 | 104.00 | -3.70% | 729 |
| Oct 15, 2025 | 112.00 | 114.00 | 105.00 | 108.00 | 108.00 | -6.09% | 1,248 |
| Oct 14, 2025 | 115.00 | 116.00 | 108.00 | 115.00 | 115.00 | -3.36% | 1,719 |
| Oct 13, 2025 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 5.31% | 2,297 |