Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 88.00
+0.50 (0.57%)
At close: Mar 27, 2026
FRA:YDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 93.50 | 93.50 | 88.00 | 88.00 | 88.00 | 0.57% | 1,918 |
| Mar 26, 2026 | 98.00 | 98.00 | 87.50 | 87.50 | 87.50 | -14.22% | 2,386 |
| Mar 25, 2026 | 100.00 | 104.00 | 98.50 | 102.00 | 102.00 | 2.00% | 221 |
| Mar 24, 2026 | 101.00 | 103.00 | 96.50 | 100.00 | 100.00 | 0.50% | 827 |
| Mar 23, 2026 | 98.50 | 105.00 | 98.00 | 99.50 | 99.50 | 2.05% | 441 |
| Mar 20, 2026 | 106.00 | 106.00 | 96.00 | 97.50 | 97.50 | -6.25% | 1,604 |
| Mar 19, 2026 | 103.00 | 105.00 | 96.00 | 104.00 | 104.00 | -1.89% | 1,252 |
| Mar 18, 2026 | 102.00 | 107.00 | 97.00 | 106.00 | 106.00 | 6.00% | 1,705 |
| Mar 17, 2026 | 112.00 | 113.00 | 97.50 | 100.00 | 100.00 | -11.50% | 2,893 |
| Mar 16, 2026 | 101.00 | 115.00 | 101.00 | 113.00 | 113.00 | 17.10% | 6,556 |
| Mar 13, 2026 | 92.50 | 101.00 | 92.50 | 96.50 | 96.50 | 0.52% | 1,152 |
| Mar 12, 2026 | 94.00 | 96.00 | 93.50 | 96.00 | 96.00 | 4.35% | 1,535 |
| Mar 11, 2026 | 86.00 | 97.50 | 85.50 | 92.00 | 92.00 | 7.60% | 3,181 |
| Mar 10, 2026 | 82.00 | 85.50 | 81.00 | 85.50 | 85.50 | 8.92% | 1,257 |
| Mar 9, 2026 | 74.00 | 80.50 | 74.00 | 78.50 | 78.50 | -0.63% | 888 |
| Mar 6, 2026 | 82.00 | 84.00 | 77.00 | 79.00 | 79.00 | 0.64% | 818 |
| Mar 5, 2026 | 81.50 | 86.00 | 78.50 | 78.50 | 78.50 | -4.85% | 631 |
| Mar 4, 2026 | 73.00 | 82.50 | 73.00 | 82.50 | 82.50 | 7.84% | 695 |
| Mar 3, 2026 | 75.50 | 76.50 | 72.50 | 76.50 | 76.50 | -1.29% | 267 |
| Mar 2, 2026 | 74.50 | 79.50 | 73.50 | 77.50 | 77.50 | - | 1,630 |
| Feb 27, 2026 | 87.50 | 87.50 | 74.00 | 77.50 | 77.50 | -13.89% | 1,228 |
| Feb 26, 2026 | 88.00 | 92.00 | 87.00 | 90.00 | 90.00 | -2.17% | 265 |
| Feb 25, 2026 | 86.50 | 92.50 | 86.50 | 92.00 | 92.00 | 11.52% | 1,034 |
| Feb 24, 2026 | 85.00 | 86.00 | 82.50 | 82.50 | 82.50 | -2.94% | 63 |
| Feb 23, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | -1.16% | 816 |
| Feb 20, 2026 | 91.50 | 92.00 | 83.50 | 86.00 | 86.00 | -3.91% | 2,422 |
| Feb 19, 2026 | 86.50 | 91.50 | 85.50 | 89.50 | 89.50 | 5.29% | 635 |
| Feb 18, 2026 | 83.50 | 87.00 | 82.00 | 85.00 | 85.00 | 5.59% | 1,050 |
| Feb 17, 2026 | 80.50 | 83.00 | 80.00 | 80.50 | 80.50 | -3.01% | 588 |
| Feb 16, 2026 | 82.00 | 83.50 | 82.00 | 83.00 | 83.00 | 0.61% | 323 |
| Feb 13, 2026 | 73.50 | 85.00 | 73.50 | 82.50 | 82.50 | 13.01% | 1,119 |
| Feb 12, 2026 | 74.00 | 76.50 | 64.50 | 73.00 | 73.00 | -4.58% | 2,042 |
| Feb 11, 2026 | 77.00 | 77.00 | 74.50 | 76.50 | 76.50 | -3.77% | 629 |
| Feb 10, 2026 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | - | 104 |
| Feb 9, 2026 | 73.50 | 79.50 | 71.50 | 79.50 | 79.50 | 11.19% | 617 |
| Feb 6, 2026 | 60.50 | 71.50 | 60.00 | 71.50 | 71.50 | 15.32% | 5,185 |
| Feb 5, 2026 | 71.00 | 71.00 | 62.00 | 62.00 | 62.00 | -7.46% | 2,976 |
| Feb 4, 2026 | 76.50 | 76.50 | 66.50 | 67.00 | 67.00 | -6.29% | 1,217 |
| Feb 3, 2026 | 77.00 | 78.00 | 71.50 | 71.50 | 71.50 | -2.72% | 2,114 |
| Feb 2, 2026 | 69.00 | 76.50 | 68.50 | 73.50 | 73.50 | 0.68% | 927 |
| 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 |