Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	91.55	92.04	86.33	87.53	-	-7.78%	8,405,004
Jan 29, 2026	98.36	99.25	91.16	94.91	94.91	-5.50%	13,167,624
Jan 28, 2026	100.00	101.85	96.44	100.43	100.43	2.62%	11,647,910
Jan 27, 2026	94.35	99.54	93.53	97.87	97.87	7.01%	11,212,725
Jan 26, 2026	97.71	100.88	91.36	91.46	91.46	-3.22%	14,546,810
Jan 23, 2026	96.70	98.89	93.53	94.50	94.50	-2.43%	9,936,705
Jan 22, 2026	102.01	103.98	96.50	96.85	96.85	-2.04%	10,134,658
Jan 21, 2026	101.09	102.40	93.10	98.87	98.87	-0.42%	15,310,938
Jan 20, 2026	101.83	104.47	98.34	99.29	99.29	-8.68%	16,605,324
Jan 16, 2026	106.00	110.50	100.71	108.73	108.73	4.66%	15,604,217
Jan 15, 2026	104.56	108.13	101.10	103.89	103.89	1.87%	11,101,865
Jan 14, 2026	105.78	106.70	99.38	101.98	101.98	-3.27%	10,372,656
Jan 13, 2026	107.33	107.95	103.92	105.43	105.43	-1.77%	10,281,483
Jan 12, 2026	98.32	108.68	96.55	107.33	107.33	9.60%	15,837,206
Jan 9, 2026	98.90	104.97	97.10	97.93	97.93	0.65%	11,626,181
Jan 8, 2026	96.79	102.54	96.02	97.30	97.30	1.13%	12,891,081
Jan 7, 2026	99.01	102.35	95.56	96.21	96.21	-4.02%	10,014,073
Jan 6, 2026	95.72	100.68	90.94	100.24	100.24	7.98%	18,488,821
Jan 5, 2026	95.00	95.44	90.89	92.83	92.83	3.20%	9,743,168
Jan 2, 2026	86.99	90.76	86.01	89.95	89.95	7.46%	9,030,788
Dec 31, 2025	85.37	86.47	82.90	83.71	83.71	-1.72%	5,861,921
Dec 30, 2025	86.38	86.96	84.56	85.17	85.17	-1.01%	5,760,096
Dec 29, 2025	84.45	88.61	84.29	86.04	86.04	-1.77%	8,061,910
Dec 26, 2025	91.51	91.62	86.74	87.59	87.59	-3.88%	6,234,606
Dec 24, 2025	90.23	91.42	88.65	91.13	91.13	1.22%	3,338,007
Dec 23, 2025	90.31	92.97	88.31	90.03	90.03	-3.43%	8,885,717
Dec 22, 2025	92.97	95.90	91.10	93.23	93.23	4.21%	11,303,103
Dec 19, 2025	80.65	90.54	80.16	89.46	89.46	14.56%	17,558,701
Dec 18, 2025	79.05	80.35	77.01	78.09	78.09	3.50%	10,345,822
Dec 17, 2025	84.09	84.30	75.25	75.45	75.45	-6.79%	17,064,073
Dec 16, 2025	79.58	81.56	76.88	80.95	80.95	-0.23%	13,847,810
Dec 15, 2025	88.10	88.24	80.06	81.14	81.14	-7.47%	17,138,596
Dec 12, 2025	93.31	95.65	86.20	87.69	87.69	-6.99%	14,990,621
Dec 11, 2025	89.20	95.45	86.70	94.28	94.28	0.74%	11,896,082
Dec 10, 2025	95.73	97.09	92.20	93.59	93.59	-2.93%	10,080,735
Dec 9, 2025	98.09	100.88	96.10	96.41	96.41	-3.91%	10,059,983
Dec 8, 2025	97.29	100.50	95.30	100.33	100.33	2.34%	8,737,775
Dec 5, 2025	100.34	101.35	96.20	98.04	98.04	-4.63%	13,041,137
Dec 4, 2025	99.07	103.84	97.47	102.80	102.80	3.92%	11,234,128
Dec 3, 2025	95.02	99.06	91.00	98.92	98.92	2.56%	11,307,490
Dec 2, 2025	100.36	102.95	96.06	96.45	96.45	-3.69%	11,332,667
Dec 1, 2025	91.45	101.60	89.01	100.15	100.15	5.57%	14,462,853
Nov 28, 2025	96.55	97.08	93.44	94.87	94.87	0.19%	6,018,834
Nov 26, 2025	93.85	95.63	90.76	94.69	94.69	6.54%	13,544,965
Nov 25, 2025	89.29	91.28	84.72	88.88	88.88	-3.29%	15,021,195
Nov 24, 2025	86.23	93.00	85.15	91.90	91.90	10.38%	51,066,797
Nov 21, 2025	85.55	88.74	78.21	83.26	83.26	-1.63%	34,963,167
Nov 20, 2025	99.43	102.69	84.21	84.64	84.64	-10.97%	35,775,660
Nov 19, 2025	93.01	96.72	91.80	95.07	95.07	5.00%	22,040,586
Nov 18, 2025	83.78	93.69	81.71	90.54	90.54	5.30%	26,661,640