Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 133.42
-2.24 (-1.65%)
Last updated: Apr 23, 2026, 7:36 PM CET
FRA:YDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 132.96 | 133.44 | 129.88 | 133.44 | - | -1.64% | - |
| Apr 22, 2026 | 136.06 | 138.90 | 133.18 | 135.66 | 135.66 | 1.83% | 420 |
| Apr 21, 2026 | 135.24 | 136.00 | 133.22 | 133.22 | 133.22 | -2.45% | 515 |
| Apr 20, 2026 | 130.00 | 136.56 | 129.20 | 136.56 | 136.56 | 0.43% | 782 |
| Apr 17, 2026 | 140.00 | 140.00 | 129.98 | 135.98 | 135.98 | -4.24% | 1,319 |
| Apr 16, 2026 | 141.20 | 144.80 | 135.08 | 142.00 | 142.00 | 1.43% | 5,141 |
| Apr 15, 2026 | 135.48 | 140.00 | 130.26 | 140.00 | 140.00 | 2.17% | 1,347 |
| Apr 14, 2026 | 131.96 | 141.58 | 131.96 | 137.02 | 137.02 | 1.21% | 1,613 |
| Apr 13, 2026 | 121.84 | 137.12 | 119.72 | 135.38 | 135.38 | 9.53% | 3,666 |
| Apr 10, 2026 | 116.88 | 129.28 | 112.76 | 123.60 | 123.60 | 8.42% | 3,528 |
| Apr 9, 2026 | 103.46 | 115.00 | 103.00 | 114.00 | 114.00 | 6.54% | 3,070 |
| Apr 8, 2026 | 107.00 | 109.40 | 101.94 | 107.00 | 107.00 | 5.54% | 5,373 |
| Apr 7, 2026 | 97.30 | 101.38 | 94.01 | 101.38 | 101.38 | 10.80% | 3,167 |
| Apr 2, 2026 | 85.00 | 95.00 | 82.00 | 91.50 | 91.50 | 1.67% | 2,941 |
| Apr 1, 2026 | 91.50 | 93.00 | 87.00 | 90.00 | 90.00 | 0.56% | 2,364 |
| Mar 31, 2026 | 81.50 | 89.50 | 81.50 | 89.50 | 89.50 | 15.48% | 3,206 |
| Mar 30, 2026 | 87.00 | 89.50 | 77.50 | 77.50 | 77.50 | -11.93% | 5,053 |
| 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% | 725 |
| 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 |