Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 84.00
+1.00 (1.20%)
At close: Dec 1, 2025
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 79.50 | 84.00 | 79.00 | 84.00 | 84.00 | 1.20% | 562 |
| 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% | 1,014 |
| 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 |
| Oct 10, 2025 | 115.00 | 120.00 | 110.00 | 113.00 | 113.00 | -1.74% | 4,413 |
| Oct 9, 2025 | 107.00 | 115.00 | 104.00 | 115.00 | 115.00 | 12.75% | 1,995 |
| Oct 8, 2025 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | -0.97% | 1,172 |
| Oct 7, 2025 | 107.00 | 111.00 | 98.00 | 103.00 | 103.00 | -3.74% | 3,220 |
| Oct 6, 2025 | 111.00 | 116.00 | 107.00 | 107.00 | 107.00 | -5.31% | 8,126 |
| Oct 3, 2025 | 108.00 | 114.00 | 107.00 | 113.00 | 113.00 | 4.63% | 4,024 |
| Oct 2, 2025 | 98.50 | 109.00 | 98.50 | 108.00 | 108.00 | 12.50% | 3,162 |
| Oct 1, 2025 | 94.50 | 97.00 | 94.00 | 96.00 | 96.00 | 0.52% | 1,215 |
| Sep 30, 2025 | 93.50 | 100.00 | 92.50 | 95.50 | 95.50 | 0.53% | 1,885 |
| Sep 29, 2025 | 94.50 | 95.50 | 93.00 | 95.00 | 95.00 | 6.74% | 805 |
| Sep 26, 2025 | 92.50 | 95.50 | 88.50 | 89.00 | 89.00 | -3.78% | 2,216 |
| Sep 25, 2025 | 98.00 | 98.00 | 89.50 | 92.50 | 92.50 | -4.64% | 1,887 |
| Sep 24, 2025 | 93.50 | 97.50 | 88.00 | 97.00 | 97.00 | 8.38% | 1,684 |
| Sep 23, 2025 | 91.00 | 94.00 | 88.50 | 89.50 | 89.50 | -2.72% | 2,615 |