Nebius Group N.V. (NBIS)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	53.28	54.59	48.05	48.52	48.52	-4.90%	13,985,686
Jun 24, 2025	49.00	53.00	48.98	51.02	51.02	7.46%	18,080,885
Jun 23, 2025	47.00	48.30	45.02	47.48	47.48	-1.02%	12,396,039
Jun 20, 2025	48.66	49.74	46.88	47.97	47.97	-0.72%	12,670,677
Jun 18, 2025	48.63	50.35	47.69	48.32	48.32	-0.02%	10,999,792
Jun 17, 2025	49.85	50.06	47.66	48.33	48.33	-4.22%	11,504,780
Jun 16, 2025	48.00	51.82	47.89	50.46	50.46	7.07%	14,505,281
Jun 13, 2025	48.64	49.73	46.88	47.13	47.13	-6.26%	14,336,538
Jun 12, 2025	50.27	51.97	48.82	50.28	50.28	-0.57%	12,573,598
Jun 11, 2025	52.52	53.26	49.83	50.57	50.57	-3.69%	14,439,358
Jun 10, 2025	51.00	52.59	49.15	52.51	52.51	-0.13%	21,894,621
Jun 9, 2025	50.27	55.04	49.54	52.58	52.58	8.91%	33,822,167
Jun 6, 2025	46.30	48.57	45.41	48.28	48.28	4.28%	19,955,731
Jun 5, 2025	41.42	49.73	41.40	46.30	46.30	17.54%	59,116,979
Jun 4, 2025	37.94	40.40	37.12	39.39	39.39	5.69%	14,745,612
Jun 3, 2025	36.66	37.98	35.72	37.27	37.27	3.47%	12,101,564
Jun 2, 2025	34.83	36.04	34.72	36.02	36.02	-1.99%	17,309,160
May 30, 2025	37.47	38.18	36.01	36.75	36.75	-3.39%	8,109,474
May 29, 2025	41.25	41.80	37.60	38.04	38.04	-3.94%	11,234,109
May 28, 2025	40.15	40.90	38.70	39.60	39.60	-0.55%	7,801,825
May 27, 2025	39.57	40.09	38.03	39.82	39.82	3.19%	9,224,286
May 23, 2025	36.20	39.20	35.80	38.59	38.59	2.09%	10,378,906
May 22, 2025	39.04	39.55	37.00	37.80	37.80	-2.88%	10,928,706
May 21, 2025	38.70	41.40	38.25	38.92	38.92	-0.56%	17,302,414
May 20, 2025	38.12	41.45	36.42	39.14	39.14	4.21%	31,145,816
May 19, 2025	35.80	37.93	35.68	37.56	37.56	0.64%	11,035,773
May 16, 2025	36.35	38.14	36.19	37.32	37.32	4.27%	16,647,174
May 15, 2025	35.07	36.79	34.88	35.79	35.79	-0.91%	11,205,645
May 14, 2025	35.68	36.65	34.45	36.12	36.12	2.41%	12,529,740
May 13, 2025	33.34	35.98	32.88	35.27	35.27	5.79%	13,897,455
May 12, 2025	32.32	33.73	31.13	33.34	33.34	17.93%	16,292,632
May 9, 2025	28.35	29.08	27.20	28.27	28.27	0.18%	8,477,340
May 8, 2025	27.84	28.59	27.30	28.22	28.22	2.81%	6,853,824
May 7, 2025	27.55	27.87	26.26	27.45	27.45	9.62%	17,899,382
May 6, 2025	23.30	25.07	23.25	25.04	25.04	5.21%	6,024,079
May 5, 2025	24.60	24.66	23.73	23.80	23.80	-6.30%	4,599,858
May 2, 2025	24.65	25.62	24.39	25.40	25.40	6.17%	6,124,608
May 1, 2025	25.03	25.71	23.92	23.93	23.93	5.26%	7,475,342
Apr 30, 2025	22.50	22.80	21.45	22.73	22.73	-4.74%	6,099,431
Apr 29, 2025	24.11	24.42	23.70	23.86	23.86	-1.04%	3,404,823
Apr 28, 2025	24.21	24.60	23.31	24.11	24.11	-1.51%	3,609,706
Apr 25, 2025	24.57	25.08	23.86	24.48	24.48	0.08%	5,825,710
Apr 24, 2025	23.09	24.62	22.93	24.46	24.46	6.53%	5,588,660
Apr 23, 2025	23.25	23.79	22.55	22.96	22.96	5.03%	7,948,988
Apr 22, 2025	21.15	22.04	21.02	21.86	21.86	5.50%	4,708,692
Apr 21, 2025	21.24	21.35	20.25	20.72	20.72	-3.76%	4,267,868
Apr 17, 2025	21.32	21.85	21.02	21.53	21.53	2.13%	3,973,038
Apr 16, 2025	20.63	21.31	20.51	21.08	21.08	-1.17%	4,473,320
Apr 15, 2025	21.31	21.58	20.80	21.33	21.33	2.89%	4,681,536
Apr 14, 2025	22.32	22.78	20.51	20.73	20.73	-3.63%	6,090,954

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.