Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 192.00
+8.56 (4.67%)
At close: Sep 18, 2026
FRA:YDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 190.70 | 192.88 | 186.80 | 192.00 | 192.00 | 4.67% | 151 |
| Sep 17, 2026 | 194.28 | 202.80 | 183.44 | 183.44 | 183.44 | -1.14% | 1,637 |
| Sep 16, 2026 | 182.74 | 192.54 | 180.56 | 185.56 | 185.56 | 0.98% | 357 |
| Sep 15, 2026 | 185.00 | 189.58 | 180.00 | 183.76 | 183.76 | -1.20% | 456 |
| Sep 14, 2026 | 183.00 | 186.00 | 177.02 | 186.00 | 186.00 | -4.62% | 2,280 |
| Sep 11, 2026 | 198.00 | 203.30 | 195.00 | 195.00 | 195.00 | -0.52% | 1,153 |
| Sep 10, 2026 | 205.25 | 205.25 | 195.02 | 196.02 | 196.02 | -6.21% | 4,566 |
| Sep 9, 2026 | 212.80 | 216.05 | 207.05 | 209.00 | 209.00 | -2.95% | 2,183 |
| Sep 8, 2026 | 198.40 | 218.20 | 192.24 | 215.35 | 215.35 | 9.59% | 4,261 |
| Sep 7, 2026 | 194.72 | 196.94 | 190.72 | 196.50 | 196.50 | 1.79% | 585 |
| Sep 4, 2026 | 180.98 | 193.04 | 177.86 | 193.04 | 193.04 | 9.06% | 2,395 |
| Sep 3, 2026 | 174.02 | 181.00 | 173.50 | 177.00 | 177.00 | 0.84% | 171 |
| Sep 2, 2026 | 170.02 | 175.52 | 168.00 | 175.52 | 175.52 | 0.87% | 1,210 |
| Sep 1, 2026 | 180.90 | 180.90 | 171.14 | 174.00 | 174.00 | -1.25% | 1,235 |
| Aug 31, 2026 | 179.80 | 182.70 | 175.00 | 176.20 | 176.20 | -4.24% | 556 |
| Aug 28, 2026 | 184.14 | 186.64 | 177.72 | 184.00 | 184.00 | -3.34% | 5,981 |
| Aug 27, 2026 | 194.68 | 199.96 | 188.00 | 190.36 | 190.36 | 4.82% | 6,492 |
| Aug 26, 2026 | 190.22 | 191.68 | 181.60 | 181.60 | 181.60 | -4.91% | 745 |
| Aug 25, 2026 | 183.26 | 190.98 | 183.26 | 190.98 | 190.98 | 7.10% | 228 |
| Aug 24, 2026 | 181.74 | 185.20 | 173.56 | 178.32 | 178.32 | -3.41% | 471 |
| Aug 21, 2026 | 191.86 | 198.28 | 184.62 | 184.62 | 184.62 | -1.28% | 461 |
| Aug 20, 2026 | 196.12 | 198.02 | 180.38 | 187.02 | 187.02 | -0.77% | 891 |
| Aug 19, 2026 | 209.00 | 219.85 | 184.06 | 188.48 | 188.48 | -12.42% | 2,499 |
| Aug 18, 2026 | 226.60 | 241.35 | 209.15 | 215.20 | 215.20 | -8.72% | 2,843 |
| Aug 17, 2026 | 240.45 | 246.20 | 225.55 | 235.75 | 235.75 | 1.49% | 1,277 |
| Aug 14, 2026 | 224.00 | 242.50 | 218.95 | 232.30 | 232.30 | 5.59% | 3,937 |
| Aug 13, 2026 | 217.50 | 235.00 | 209.30 | 220.00 | 220.00 | -0.63% | 2,845 |
| Aug 12, 2026 | 181.98 | 221.40 | 178.60 | 221.40 | 221.40 | 32.10% | 7,107 |
| Aug 11, 2026 | 160.20 | 168.44 | 158.84 | 167.60 | 167.60 | 2.90% | 665 |
| Aug 10, 2026 | 167.64 | 168.64 | 158.84 | 162.88 | 162.88 | -1.84% | 2,007 |
| Aug 7, 2026 | 169.68 | 173.92 | 155.02 | 165.94 | 165.94 | 0.57% | 2,893 |
| Aug 6, 2026 | 183.00 | 188.68 | 165.00 | 165.00 | 165.00 | -13.16% | 1,042 |
| Aug 5, 2026 | 195.52 | 198.78 | 183.94 | 190.00 | 190.00 | -3.06% | 460 |
| Aug 4, 2026 | 192.92 | 198.78 | 188.00 | 196.00 | 196.00 | 4.42% | 4,091 |
| Aug 3, 2026 | 172.22 | 190.00 | 159.16 | 187.70 | 187.70 | 13.76% | 2,193 |
| Jul 31, 2026 | 178.92 | 182.06 | 157.36 | 165.00 | 165.00 | 1.23% | 4,188 |
| Jul 30, 2026 | 132.64 | 168.00 | 128.64 | 163.00 | 163.00 | 25.42% | 2,555 |
| Jul 29, 2026 | 147.10 | 154.96 | 129.02 | 129.96 | 129.96 | -12.19% | 2,324 |
| Jul 28, 2026 | 158.98 | 159.98 | 140.62 | 148.00 | 148.00 | -7.73% | 4,966 |
| Jul 27, 2026 | 171.50 | 177.08 | 159.82 | 160.40 | 160.40 | -3.15% | 2,413 |
| Jul 24, 2026 | 193.26 | 198.58 | 165.62 | 165.62 | 165.62 | -16.20% | 2,228 |
| Jul 23, 2026 | 195.02 | 201.00 | 187.20 | 197.64 | 197.64 | -0.17% | 1,523 |
| Jul 22, 2026 | 185.00 | 200.95 | 182.42 | 197.98 | 197.98 | 5.82% | 2,209 |
| Jul 21, 2026 | 171.68 | 190.80 | 167.42 | 187.10 | 187.10 | 14.38% | 3,578 |
| Jul 20, 2026 | 158.10 | 171.74 | 156.62 | 163.58 | 163.58 | 5.62% | 592 |
| Jul 17, 2026 | 140.82 | 162.46 | 139.92 | 154.88 | 154.88 | 3.95% | 3,677 |
| Jul 16, 2026 | 169.30 | 170.52 | 149.00 | 149.00 | 149.00 | -13.40% | 2,134 |
| Jul 15, 2026 | 173.12 | 177.58 | 165.00 | 172.06 | 172.06 | -0.15% | 1,110 |
| Jul 14, 2026 | 184.32 | 196.08 | 170.00 | 172.32 | 172.32 | -5.84% | 1,698 |
| Jul 13, 2026 | 185.32 | 192.04 | 180.08 | 183.00 | 183.00 | -6.15% | 369 |