Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 214.90
-14.60 (-6.36%)
At close: Jun 26, 2026
FRA:YDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 219.40 | 224.25 | 214.00 | 215.25 | - | -6.21% | 541 |
| Jun 25, 2026 | 239.30 | 243.10 | 223.35 | 229.50 | 229.50 | 3.54% | 311 |
| Jun 24, 2026 | 248.05 | 250.60 | 220.00 | 221.65 | 221.65 | -11.45% | 762 |
| Jun 23, 2026 | 226.10 | 257.00 | 223.25 | 250.30 | 250.30 | 1.96% | 1,799 |
| Jun 22, 2026 | 249.95 | 260.00 | 242.00 | 245.50 | 245.50 | 1.01% | 2,246 |
| Jun 19, 2026 | 251.30 | 251.30 | 242.90 | 243.05 | 243.05 | -0.80% | 1,625 |
| Jun 18, 2026 | 254.45 | 262.75 | 241.00 | 245.00 | 245.00 | -1.21% | 2,215 |
| Jun 17, 2026 | 231.35 | 260.75 | 227.75 | 248.00 | 248.00 | 7.24% | 3,455 |
| Jun 16, 2026 | 225.30 | 239.35 | 217.05 | 231.25 | 231.25 | 2.32% | 1,234 |
| Jun 15, 2026 | 216.70 | 228.45 | 212.00 | 226.00 | 226.00 | 12.44% | 2,842 |
| Jun 12, 2026 | 203.95 | 211.00 | 195.00 | 201.00 | 201.00 | 5.79% | 752 |
| Jun 11, 2026 | 182.30 | 192.48 | 180.00 | 190.00 | 190.00 | 4.42% | 763 |
| Jun 10, 2026 | 188.86 | 201.10 | 180.02 | 181.96 | 181.96 | -1.46% | 1,987 |
| Jun 9, 2026 | 196.04 | 203.30 | 175.00 | 184.66 | 184.66 | -2.81% | 2,326 |
| Jun 8, 2026 | 194.76 | 208.90 | 188.52 | 190.00 | 190.00 | -5.47% | 2,865 |
| Jun 5, 2026 | 218.50 | 220.30 | 187.00 | 201.00 | 201.00 | -10.65% | 4,135 |
| Jun 4, 2026 | 209.70 | 224.95 | 201.40 | 224.95 | 224.95 | 4.63% | 11,500 |
| Jun 3, 2026 | 222.00 | 233.60 | 211.40 | 215.00 | 215.00 | -6.11% | 2,992 |
| 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 |