Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 218.20
-10.80 (-4.72%)
Last updated: Jun 3, 2026, 7:24 PM CET
FRA:YDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 222.00 | 229.95 | 220.00 | 223.45 | - | -2.42% | 490 |
| Jun 2, 2026 | 231.35 | 241.95 | 223.00 | 229.00 | 229.00 | -0.78% | 16,310 |
| Jun 1, 2026 | 206.40 | 239.30 | 206.40 | 230.80 | 230.80 | 17.76% | 13,242 |
| May 29, 2026 | 199.00 | 199.98 | 184.52 | 196.00 | 196.00 | -1.09% | 2,718 |
| May 28, 2026 | 197.00 | 202.75 | 188.16 | 198.16 | 198.16 | 8.84% | 4,075 |
| May 27, 2026 | 180.38 | 184.00 | 168.96 | 182.06 | 182.06 | 0.80% | 1,917 |
| May 26, 2026 | 189.00 | 194.00 | 180.00 | 180.62 | 180.62 | -6.90% | 1,704 |
| May 25, 2026 | 191.26 | 195.98 | 190.26 | 194.00 | 194.00 | 7.00% | 1,023 |
| May 22, 2026 | 193.00 | 195.24 | 181.30 | 181.30 | 181.30 | -5.79% | 1,605 |
| May 21, 2026 | 172.98 | 195.00 | 172.98 | 192.44 | 192.44 | 14.79% | 1,599 |
| May 20, 2026 | 174.08 | 177.00 | 161.66 | 167.64 | 167.64 | -1.39% | 2,110 |
| May 19, 2026 | 170.00 | 175.00 | 160.00 | 170.00 | 170.00 | 1.69% | 3,628 |
| May 18, 2026 | 189.20 | 194.48 | 161.20 | 167.18 | 167.18 | -10.59% | 3,016 |
| May 15, 2026 | 182.54 | 197.98 | 181.02 | 186.98 | 186.98 | -3.87% | 2,902 |
| May 14, 2026 | 180.00 | 199.98 | 175.00 | 194.50 | 194.50 | 9.89% | 3,552 |
| May 13, 2026 | 158.58 | 187.88 | 154.72 | 177.00 | 177.00 | 16.45% | 5,590 |
| May 12, 2026 | 157.66 | 159.74 | 144.86 | 152.00 | 152.00 | -2.97% | 1,976 |
| May 11, 2026 | 149.60 | 167.54 | 148.32 | 156.66 | 156.66 | 3.84% | 2,028 |
| May 8, 2026 | 155.96 | 160.38 | 149.02 | 150.86 | 150.86 | -4.52% | 1,009 |
| May 7, 2026 | 165.98 | 166.00 | 150.00 | 158.00 | 158.00 | -5.20% | 2,576 |
| May 6, 2026 | 151.94 | 166.66 | 149.76 | 166.66 | 166.66 | 9.10% | 5,310 |
| May 5, 2026 | 152.98 | 154.32 | 145.02 | 152.76 | 152.76 | 2.07% | 2,136 |
| May 4, 2026 | 136.02 | 153.04 | 133.62 | 149.66 | 149.66 | 27.67% | 3,843 |
| Apr 30, 2026 | 120.72 | 125.98 | 115.92 | 117.22 | 117.22 | -5.33% | 2,203 |
| Apr 29, 2026 | 118.12 | 123.82 | 113.68 | 123.82 | 123.82 | 6.74% | 930 |
| Apr 28, 2026 | 123.38 | 123.38 | 113.00 | 116.00 | 116.00 | -7.70% | 1,959 |
| Apr 27, 2026 | 126.82 | 128.00 | 117.72 | 125.68 | 125.68 | 2.18% | 1,864 |
| Apr 24, 2026 | 134.10 | 140.00 | 123.00 | 123.00 | 123.00 | -9.40% | 1,185 |
| Apr 23, 2026 | 132.96 | 141.00 | 129.88 | 135.76 | 135.76 | 0.07% | 611 |
| 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 |