Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 73.00
-8.00 (-9.88%)
At close: Jan 30, 2026
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 77.50 | 79.50 | 72.00 | 73.00 | 73.00 | -9.88% | 827 |
| Jan 29, 2026 | 83.50 | 84.50 | 75.50 | 81.00 | 81.00 | -5.81% | 948 |
| Jan 28, 2026 | 84.00 | 86.00 | 79.50 | 86.00 | 86.00 | 6.83% | 1,325 |
| Jan 27, 2026 | 78.50 | 84.00 | 78.50 | 80.50 | 80.50 | 6.62% | 1,034 |
| Jan 26, 2026 | 79.00 | 83.00 | 75.50 | 75.50 | 75.50 | -10.65% | 2,216 |
| Jan 23, 2026 | 82.50 | 84.50 | 79.50 | 84.50 | 84.50 | -0.59% | 814 |
| Jan 22, 2026 | 86.50 | 88.00 | 82.00 | 85.00 | 85.00 | - | 1,692 |
| Jan 21, 2026 | 85.50 | 88.00 | 80.00 | 85.00 | 85.00 | 1.19% | 1,848 |
| Jan 20, 2026 | 89.00 | 90.50 | 84.00 | 84.00 | 84.00 | -5.62% | 801 |
| Jan 19, 2026 | 90.00 | 91.00 | 88.50 | 89.00 | 89.00 | -6.32% | 1,570 |
| Jan 16, 2026 | 91.00 | 96.00 | 90.00 | 95.00 | 95.00 | 2.70% | 639 |
| Jan 15, 2026 | 87.50 | 92.50 | 87.50 | 92.50 | 92.50 | 3.93% | 1,898 |
| Jan 14, 2026 | 91.00 | 91.00 | 85.00 | 89.00 | 89.00 | -2.20% | 3,899 |
| Jan 13, 2026 | 92.00 | 92.50 | 89.00 | 91.00 | 91.00 | -3.19% | 2,992 |
| Jan 12, 2026 | 83.50 | 94.00 | 82.50 | 94.00 | 94.00 | 9.30% | 3,408 |
| Jan 9, 2026 | 83.50 | 91.00 | 83.50 | 86.00 | 86.00 | - | 1,602 |
| Jan 8, 2026 | 82.00 | 89.00 | 82.00 | 86.00 | 86.00 | 0.58% | 925 |
| Jan 7, 2026 | 85.50 | 87.00 | 81.50 | 85.50 | 85.50 | 0.59% | 1,862 |
| Jan 6, 2026 | 80.50 | 85.00 | 78.50 | 85.00 | 85.00 | 8.97% | 591 |
| Jan 5, 2026 | 78.00 | 81.50 | 78.00 | 78.00 | 78.00 | -0.64% | 626 |
| Jan 2, 2026 | 72.50 | 78.50 | 71.00 | 78.50 | 78.50 | 4.67% | 348 |
| Dec 30, 2025 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 4.17% | 264 |
| Dec 29, 2025 | 72.50 | 75.00 | 70.50 | 72.00 | 72.00 | -4.64% | 410 |
| Dec 23, 2025 | 79.50 | 79.50 | 75.50 | 75.50 | 75.50 | -6.79% | 1,401 |
| Dec 22, 2025 | 78.50 | 81.00 | 76.50 | 81.00 | 81.00 | 7.28% | 1,891 |
| 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 |