Nebius Group N.V. (FRA:YDX)
Germany · Delayed Price · Currency is EUR 187.76
-3.22 (-1.69%)
Last updated: Aug 26, 2026, 5:49 PM CET
FRA:YDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 183.26 | 190.30 | 183.26 | 185.02 | - | 3.76% | - |
| 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 |
| Jul 10, 2026 | 189.86 | 195.00 | 182.88 | 195.00 | 195.00 | 0.83% | 555 |
| Jul 9, 2026 | 192.00 | 202.20 | 192.00 | 193.40 | 193.40 | 1.98% | 1,143 |
| Jul 8, 2026 | 170.86 | 189.64 | 158.58 | 189.64 | 189.64 | 7.60% | 1,568 |
| Jul 7, 2026 | 180.00 | 184.84 | 169.90 | 176.24 | 176.24 | -6.40% | 1,732 |
| Jul 6, 2026 | 197.00 | 197.88 | 184.68 | 188.30 | 188.30 | -2.09% | 1,273 |
| Jul 3, 2026 | 197.42 | 204.00 | 192.32 | 192.32 | 192.32 | 2.47% | 997 |
| Jul 2, 2026 | 203.55 | 210.25 | 180.12 | 187.68 | 187.68 | -8.38% | 3,970 |
| Jul 1, 2026 | 243.95 | 245.85 | 197.38 | 204.85 | 204.85 | -17.30% | 2,019 |
| Jun 30, 2026 | 234.95 | 254.95 | 224.55 | 247.70 | 247.70 | 6.31% | 1,465 |
| Jun 29, 2026 | 213.70 | 233.00 | 213.50 | 233.00 | 233.00 | 8.42% | 436 |
| Jun 26, 2026 | 219.40 | 224.25 | 205.45 | 214.90 | 214.90 | -6.36% | 1,746 |
| 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 |