Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
219.71
-17.44 (-7.35%)
At close: Oct 8, 2026, 4:00 PM EDT
225.83
+6.12 (2.79%)
Pre-market: Oct 9, 2026, 7:00 AM EDT
Nebius Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 233.13 | 234.16 | 217.73 | 219.71 | 219.71 | -7.35% | 21,969,274 |
| Oct 7, 2026 | 242.33 | 243.62 | 234.03 | 237.15 | 237.15 | -5.09% | 17,622,470 |
| Oct 6, 2026 | 237.22 | 255.10 | 237.00 | 249.87 | 249.87 | 7.44% | 21,259,283 |
| Oct 5, 2026 | 244.10 | 244.49 | 230.51 | 232.57 | 232.57 | -4.22% | 15,019,697 |
| Oct 2, 2026 | 235.76 | 248.34 | 235.34 | 242.81 | 242.81 | 4.53% | 12,268,426 |
| Oct 1, 2026 | 236.18 | 239.63 | 228.47 | 232.28 | 232.28 | -1.53% | 12,329,186 |
| Sep 30, 2026 | 243.66 | 250.48 | 235.06 | 235.88 | 235.88 | -0.62% | 14,717,718 |
| Sep 29, 2026 | 235.18 | 246.98 | 233.61 | 237.36 | 237.36 | 2.36% | 13,102,154 |
| Sep 28, 2026 | 235.20 | 245.35 | 228.38 | 231.88 | 231.88 | -2.30% | 12,762,123 |
| Sep 25, 2026 | 245.60 | 246.92 | 235.41 | 237.33 | 237.33 | -2.53% | 11,048,831 |
| Sep 24, 2026 | 231.84 | 249.19 | 229.50 | 243.48 | 243.48 | 7.44% | 24,334,964 |
| Sep 23, 2026 | 235.16 | 236.57 | 226.39 | 226.61 | 226.61 | -4.03% | 11,013,375 |
| Sep 22, 2026 | 233.24 | 246.61 | 231.66 | 236.12 | 236.12 | 1.43% | 15,388,959 |
| Sep 21, 2026 | 225.96 | 237.96 | 221.30 | 232.80 | 232.80 | 4.14% | 17,531,104 |
| Sep 18, 2026 | 217.90 | 224.65 | 210.30 | 223.54 | 223.54 | 2.55% | 21,347,716 |
| Sep 17, 2026 | 230.02 | 232.85 | 209.65 | 217.99 | 217.99 | 4.12% | 30,767,648 |
| Sep 16, 2026 | 212.49 | 220.40 | 208.46 | 209.37 | 209.37 | 0.96% | 13,917,864 |
| Sep 15, 2026 | 211.03 | 216.56 | 206.85 | 207.37 | 207.37 | -2.27% | 10,489,033 |
| Sep 14, 2026 | 204.98 | 219.32 | 203.87 | 212.19 | 212.19 | -5.50% | 13,725,144 |
| Sep 11, 2026 | 234.80 | 234.95 | 223.64 | 224.55 | 224.55 | -1.56% | 11,228,340 |
| Sep 10, 2026 | 232.00 | 238.33 | 226.03 | 228.11 | 228.11 | -5.09% | 13,059,378 |
| Sep 9, 2026 | 247.91 | 250.27 | 240.20 | 240.35 | 240.35 | -1.45% | 11,438,959 |
| Sep 8, 2026 | 234.85 | 254.74 | 234.33 | 243.88 | 243.88 | 7.73% | 26,697,328 |
| Sep 4, 2026 | 210.19 | 226.58 | 209.41 | 226.39 | 226.39 | 7.48% | 14,970,670 |
| Sep 3, 2026 | 202.88 | 211.67 | 196.63 | 210.63 | 210.63 | 3.20% | 10,679,565 |
| Sep 2, 2026 | 195.66 | 205.21 | 195.15 | 204.09 | 204.09 | 2.28% | 10,817,917 |
| Sep 1, 2026 | 199.91 | 202.81 | 194.80 | 199.54 | 199.54 | -3.29% | 10,855,857 |
| Aug 31, 2026 | 205.74 | 208.88 | 201.50 | 206.32 | 206.32 | -1.37% | 10,556,117 |
| Aug 28, 2026 | 211.96 | 214.28 | 205.48 | 209.18 | 209.18 | -4.26% | 13,122,092 |
| Aug 27, 2026 | 223.37 | 228.50 | 215.41 | 218.48 | 218.48 | 2.13% | 16,068,171 |
| Aug 26, 2026 | 215.50 | 221.47 | 213.60 | 213.93 | 213.93 | -3.62% | 10,562,817 |
| Aug 25, 2026 | 217.96 | 223.44 | 213.55 | 221.97 | 221.97 | 5.24% | 13,547,943 |
| Aug 24, 2026 | 211.20 | 213.75 | 201.89 | 210.91 | 210.91 | -3.75% | 16,882,275 |
| Aug 21, 2026 | 226.36 | 230.81 | 217.85 | 219.13 | 219.13 | -0.45% | 20,239,738 |
| Aug 20, 2026 | 223.00 | 223.00 | 212.04 | 220.11 | 220.11 | -1.69% | 28,477,936 |
| Aug 19, 2026 | 232.32 | 236.20 | 213.75 | 223.90 | 223.90 | -9.87% | 50,438,575 |
| Aug 18, 2026 | 268.70 | 274.80 | 244.78 | 248.43 | 248.43 | -7.60% | 22,824,163 |
| Aug 17, 2026 | 276.78 | 280.83 | 263.82 | 268.85 | 268.85 | -3.18% | 19,722,322 |
| Aug 14, 2026 | 258.09 | 278.66 | 256.91 | 277.68 | 277.68 | 8.88% | 29,024,669 |
| Aug 13, 2026 | 255.47 | 275.96 | 247.38 | 255.04 | 255.04 | -1.60% | 36,239,147 |
| Aug 12, 2026 | 226.00 | 259.44 | 216.11 | 259.20 | 259.20 | 34.14% | 63,538,211 |
| Aug 11, 2026 | 187.50 | 195.60 | 187.31 | 193.23 | 193.23 | 4.95% | 22,528,729 |
| Aug 10, 2026 | 186.08 | 196.13 | 183.11 | 184.11 | 184.11 | -2.05% | 16,165,172 |
| Aug 7, 2026 | 197.37 | 197.42 | 180.63 | 187.97 | 187.97 | -1.01% | 22,822,852 |
| Aug 6, 2026 | 205.42 | 215.51 | 189.17 | 189.88 | 189.88 | -13.29% | 26,723,829 |
| Aug 5, 2026 | 219.95 | 228.02 | 214.74 | 218.99 | 218.99 | -2.99% | 15,769,045 |
| Aug 4, 2026 | 216.41 | 229.47 | 215.50 | 225.74 | 225.74 | 6.19% | 21,356,699 |
| Aug 3, 2026 | 184.09 | 221.67 | 176.25 | 212.58 | 212.58 | 11.64% | 28,630,305 |
| Jul 31, 2026 | 200.94 | 204.57 | 182.50 | 190.41 | 190.41 | 1.05% | 25,703,414 |
| Jul 30, 2026 | 172.18 | 195.89 | 169.08 | 188.43 | 188.43 | 27.13% | 42,302,388 |