Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 143.72
+0.92 (0.64%)
At close: Oct 23, 2026
FRA:YDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 145.88 | 148.36 | 140.00 | 143.72 | 143.72 | 0.64% | 7,651 |
| Oct 22, 2026 | 146.18 | 151.88 | 138.42 | 142.80 | 142.80 | -9.07% | 1,645 |
| Oct 21, 2026 | 158.48 | 162.38 | 148.98 | 157.04 | 157.04 | 1.96% | 3,303 |
| Oct 20, 2026 | 147.96 | 157.06 | 144.00 | 154.02 | 154.02 | 0.14% | 846 |
| Oct 19, 2026 | 154.10 | 161.06 | 149.82 | 153.80 | 153.80 | 4.63% | 1,583 |
| Oct 16, 2026 | 170.02 | 170.92 | 147.00 | 147.00 | 147.00 | -11.38% | 881 |
| Oct 15, 2026 | 160.02 | 165.88 | 149.60 | 165.88 | 165.88 | -1.75% | 9,638 |
| Oct 14, 2026 | 186.96 | 186.96 | 162.36 | 168.84 | 168.84 | -9.93% | 6,276 |
| Oct 13, 2026 | 180.00 | 187.78 | 174.50 | 187.46 | 187.46 | 0.36% | 919 |
| Oct 12, 2026 | 199.78 | 199.78 | 186.78 | 186.78 | 186.78 | -3.91% | 473 |
| Oct 9, 2026 | 203.25 | 203.95 | 194.12 | 194.38 | 194.38 | -0.83% | 639 |
| Oct 8, 2026 | 212.15 | 212.15 | 193.24 | 196.00 | 196.00 | -7.50% | 1,001 |
| Oct 7, 2026 | 218.20 | 221.40 | 210.00 | 211.90 | 211.90 | -5.82% | 4,428 |
| Oct 6, 2026 | 206.10 | 225.00 | 206.10 | 225.00 | 225.00 | 6.69% | 774 |
| Oct 5, 2026 | 220.00 | 220.00 | 208.35 | 210.90 | 210.90 | -0.54% | 4,494 |
| Oct 2, 2026 | 206.10 | 219.90 | 206.10 | 212.05 | 212.05 | 4.82% | 979 |
| Oct 1, 2026 | 212.00 | 215.05 | 202.30 | 202.30 | 202.30 | -2.53% | 452 |
| Sep 30, 2026 | 214.00 | 215.90 | 207.20 | 207.55 | 207.55 | 0.46% | 298 |
| Sep 29, 2026 | 203.50 | 219.95 | 203.20 | 206.60 | 206.60 | 0.71% | 693 |
| Sep 28, 2026 | 205.00 | 215.70 | 201.00 | 205.15 | 205.15 | -3.39% | 2,968 |
| Sep 25, 2026 | 215.20 | 218.85 | 204.75 | 212.35 | 212.35 | 0.69% | 151 |
| Sep 24, 2026 | 200.70 | 219.00 | 193.98 | 210.90 | 210.90 | 1.66% | 1,191 |
| Sep 23, 2026 | 207.45 | 209.60 | 203.00 | 207.45 | 207.45 | 1.17% | 1,788 |
| Sep 22, 2026 | 199.32 | 214.00 | 199.02 | 205.05 | 205.05 | 1.01% | 412 |
| Sep 21, 2026 | 196.90 | 205.00 | 194.36 | 203.00 | 203.00 | 5.73% | 1,536 |
| 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 |