Nebius Group N.V. (VIE:NBIS)
Austria · Delayed Price · Currency is EUR 158.38
+4.00 (2.59%)
At close: Oct 29, 2026
VIE:NBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 151.74 | 158.38 | 151.74 | 158.38 | 158.38 | 2.59% | 324 |
| Oct 28, 2026 | 156.78 | 158.18 | 154.38 | 154.38 | 154.38 | 1.01% | 996 |
| Oct 27, 2026 | 139.98 | 152.84 | 138.80 | 152.84 | 152.84 | 6.60% | 447 |
| Oct 23, 2026 | 146.06 | 146.52 | 142.18 | 143.38 | 143.38 | 0.73% | 451 |
| Oct 22, 2026 | 157.30 | 157.30 | 142.34 | 142.34 | 142.34 | -9.51% | 391 |
| Oct 21, 2026 | 156.64 | 158.50 | 156.64 | 157.30 | 157.30 | 7.99% | 438 |
| Oct 20, 2026 | 148.16 | 148.16 | 144.18 | 145.66 | 145.66 | -5.23% | 868 |
| Oct 19, 2026 | 152.94 | 158.82 | 152.42 | 153.70 | 153.70 | 0.07% | 528 |
| Oct 16, 2026 | 166.68 | 167.08 | 153.60 | 153.60 | 153.60 | -0.90% | 1,333 |
| Oct 15, 2026 | 160.98 | 162.00 | 153.28 | 155.00 | 155.00 | -8.37% | 2,367 |
| Oct 14, 2026 | 185.28 | 185.40 | 169.16 | 169.16 | 169.16 | -6.36% | 1,075 |
| Oct 13, 2026 | 182.40 | 184.76 | 180.40 | 180.64 | 180.64 | -6.92% | 363 |
| Oct 12, 2026 | 197.32 | 199.00 | 191.18 | 194.08 | 194.08 | -1.66% | 769 |
| Oct 9, 2026 | 202.85 | 202.85 | 197.00 | 197.36 | 197.36 | -2.78% | 760 |
| Oct 8, 2026 | 208.90 | 209.40 | 203.00 | 203.00 | 203.00 | -3.36% | 1,148 |
| Oct 7, 2026 | 221.05 | 221.15 | 210.05 | 210.05 | 210.05 | 0.02% | 753 |
| Oct 6, 2026 | 208.70 | 210.00 | 208.30 | 210.00 | 210.00 | 0.26% | 675 |
| Oct 5, 2026 | 219.65 | 220.15 | 209.45 | 209.45 | 209.45 | -3.19% | 1,127 |
| Oct 2, 2026 | 208.20 | 216.35 | 208.10 | 216.35 | 216.35 | 2.29% | 1,180 |
| Oct 1, 2026 | 214.25 | 214.25 | 211.05 | 211.50 | 211.50 | 1.10% | 775 |
| Sep 30, 2026 | 211.65 | 214.80 | 209.20 | 209.20 | 209.20 | -1.65% | 743 |
| Sep 29, 2026 | 205.30 | 216.00 | 205.30 | 212.70 | 212.70 | 4.91% | 1,087 |
| Sep 28, 2026 | 203.80 | 213.20 | 201.55 | 202.75 | 202.75 | -3.29% | 1,303 |
| Sep 25, 2026 | 216.80 | 218.20 | 207.50 | 209.65 | 209.65 | -0.71% | 848 |
| Sep 24, 2026 | 196.62 | 212.65 | 195.84 | 211.15 | 211.15 | 2.87% | 1,114 |
| Sep 23, 2026 | 207.30 | 207.50 | 202.05 | 205.25 | 205.25 | -0.65% | 639 |
| Sep 22, 2026 | 201.15 | 207.55 | 199.80 | 206.60 | 206.60 | 1.15% | 895 |
| Sep 21, 2026 | 198.86 | 204.25 | 196.60 | 204.25 | 204.25 | 7.94% | 551 |
| Sep 18, 2026 | 191.02 | 191.58 | 187.86 | 189.22 | 189.22 | 2.57% | 883 |
| Sep 17, 2026 | 195.90 | 200.75 | 184.48 | 184.48 | 184.48 | -2.37% | 1,012 |
| Sep 16, 2026 | 182.84 | 188.96 | 182.24 | 188.96 | 188.96 | 3.94% | 597 |
| Sep 15, 2026 | 184.40 | 188.40 | 181.80 | 181.80 | 181.80 | -1.66% | 755 |
| Sep 14, 2026 | 183.32 | 184.86 | 177.02 | 184.86 | 184.86 | -6.47% | 1,489 |
| Sep 11, 2026 | 199.86 | 201.95 | 197.64 | 197.64 | 197.64 | -0.19% | - |
| Sep 10, 2026 | 205.15 | 205.15 | 198.02 | 198.02 | 198.02 | -5.82% | 15 |