NASDAQ : NBIS
Nebius Group N.V. — Price history
Communication Services · Internet Content & Information · Netherlands
Last price 154.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 42.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nebius Group N.V. (NBIS) closed at 149.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 154.56 | 155.36 | 145.88 | 149.64 | 8,895,820 | -2.92% |
| 2026-10-30 | 157.05 | 161.42 | 149.96 | 154.14 | 21,564,817 | -10.38% |
| 2026-10-29 | 173.185 | 178.33 | 168.76 | 171.99 | 17,700,312 | -5.68% |
| 2026-10-28 | 173.49 | 182.74 | 168.92 | 182.34 | 25,056,755 | +6.96% |
| 2026-10-27 | 159 | 171.53 | 158.3 | 170.47 | 20,596,371 | +11.22% |
| 2026-10-26 | 153.96 | 165.86 | 149.48 | 153.27 | 30,698,516 | -3.45% |
| 2026-10-23 | 158.9 | 162.99 | 155.858 | 158.74 | 13,496,767 | -0.27% |
| 2026-10-22 | 164.75 | 167.5 | 155.73 | 159.17 | 26,221,757 | -7.23% |
| 2026-10-21 | 176.46 | 178.85 | 164 | 171.57 | 19,693,933 | +0.07% |
| 2026-10-20 | 163.995 | 174.74 | 160.25 | 171.45 | 22,615,587 | +0.71% |
| 2026-10-19 | 176.51 | 176.69 | 166.585 | 170.24 | 26,881,202 | +2.88% |
| 2026-10-16 | 181.17 | 182.7 | 163.27 | 165.47 | 35,212,640 | -12.18% |
| 2026-10-15 | 175.48 | 189.33 | 163.36 | 188.41 | 47,717,451 | +1.29% |
| 2026-10-14 | 195 | 198.6 | 183.11 | 186.01 | 34,041,223 | -10.08% |
| 2026-10-13 | 200.5 | 207.92 | 197.6 | 206.86 | 17,642,643 | -1.52% |
| 2026-10-12 | 217.195 | 217.195 | 206.9 | 210.06 | 14,062,194 | -4.98% |
| 2026-10-09 | 222.3 | 225.3 | 218.5 | 221.07 | 9,561,436 | +0.62% |
| 2026-10-08 | 233.13 | 234.155 | 217.73 | 219.71 | 21,969,273 | -7.35% |
| 2026-10-07 | 242.33 | 243.62 | 234.03 | 237.15 | 18,053,717 | -5.09% |
| 2026-10-06 | 237.22 | 255.1 | 237 | 249.87 | 21,419,220 | +7.44% |
| 2026-10-05 | 244.1 | 244.49 | 230.51 | 232.57 | 15,066,749 | -4.22% |
| 2026-10-02 | 235.76 | 248.34 | 235.342 | 242.81 | 12,268,426 | +4.53% |
| 2026-10-01 | 236.18 | 239.63 | 228.47 | 232.28 | 12,329,186 | -1.53% |
| 2026-09-30 | 243.655 | 250.48 | 235.06 | 235.88 | 14,717,718 | -0.62% |
| 2026-09-29 | 235.18 | 246.975 | 233.61 | 237.355 | 13,102,154 | +2.36% |
| 2026-09-28 | 235.195 | 245.35 | 228.38 | 231.88 | 12,762,123 | -2.30% |
| 2026-09-25 | 245.6 | 246.92 | 235.411 | 237.33 | 11,048,831 | -2.53% |
| 2026-09-24 | 231.835 | 249.19 | 229.5 | 243.48 | 24,334,964 | +7.44% |
| 2026-09-23 | 235.16 | 236.569 | 226.39 | 226.61 | 11,013,375 | -4.03% |
| 2026-09-22 | 233.24 | 246.61 | 231.66 | 236.12 | 15,388,959 | +1.43% |
| 2026-09-21 | 225.96 | 237.96 | 221.3 | 232.8 | 17,531,104 | +4.14% |
| 2026-09-18 | 217.895 | 224.65 | 210.3 | 223.54 | 21,347,716 | +2.55% |
| 2026-09-17 | 230.02 | 232.85 | 209.65 | 217.99 | 30,767,648 | +4.12% |
| 2026-09-16 | 212.49 | 220.4 | 208.461 | 209.37 | 13,917,864 | +0.96% |
| 2026-09-15 | 211.03 | 216.56 | 206.847 | 207.37 | 10,489,033 | -2.27% |
| 2026-09-14 | 204.98 | 219.32 | 203.87 | 212.19 | 13,725,144 | -5.50% |
| 2026-09-11 | 234.8 | 234.95 | 223.64 | 224.55 | 11,228,340 | -1.56% |
| 2026-09-10 | 232 | 238.33 | 226.03 | 228.11 | 13,059,378 | -5.09% |
| 2026-09-09 | 247.905 | 250.272 | 240.2 | 240.35 | 11,438,959 | -1.45% |
| 2026-09-08 | 234.845 | 254.74 | 234.325 | 243.88 | 26,697,328 | +7.73% |
| 2026-09-04 | 210.19 | 226.58 | 209.405 | 226.39 | 14,970,670 | +7.48% |
| 2026-09-03 | 202.88 | 211.67 | 196.63 | 210.63 | 10,679,565 | +3.20% |
| 2026-09-02 | 195.655 | 205.21 | 195.15 | 204.09 | 10,817,917 | +2.28% |
| 2026-09-01 | 199.91 | 202.808 | 194.8 | 199.54 | 10,855,857 | -3.29% |
| 2026-08-31 | 205.735 | 208.88 | 201.5 | 206.32 | 10,556,117 | -1.37% |
| 2026-08-28 | 211.96 | 214.28 | 205.48 | 209.18 | 13,122,092 | -4.26% |
| 2026-08-27 | 223.37 | 228.5 | 215.41 | 218.48 | 16,068,171 | +2.13% |
| 2026-08-26 | 215.5 | 221.47 | 213.6 | 213.93 | 10,562,817 | -3.62% |
| 2026-08-25 | 217.96 | 223.44 | 213.55 | 221.97 | 13,547,943 | +5.24% |
| 2026-08-24 | 211.202 | 213.75 | 201.891 | 210.91 | 16,882,275 | -3.75% |
| 2026-08-21 | 226.36 | 230.81 | 217.85 | 219.13 | 20,239,738 | -0.45% |
| 2026-08-20 | 223 | 223 | 212.04 | 220.11 | 28,477,936 | -1.69% |
| 2026-08-19 | 232.32 | 236.2 | 213.75 | 223.9 | 50,438,575 | -9.87% |
| 2026-08-18 | 268.7 | 274.8 | 244.78 | 248.43 | 22,824,163 | -7.60% |
| 2026-08-17 | 276.78 | 280.83 | 263.82 | 268.85 | 19,722,322 | -3.18% |
| 2026-08-14 | 258.09 | 278.66 | 256.905 | 277.68 | 29,024,669 | +8.88% |
| 2026-08-13 | 255.47 | 275.96 | 247.38 | 255.04 | 36,239,147 | -1.60% |
| 2026-08-12 | 226 | 259.44 | 216.11 | 259.2 | 63,538,211 | +34.14% |
| 2026-08-11 | 187.5 | 195.6 | 187.31 | 193.23 | 22,528,729 | +4.95% |
| 2026-08-10 | 186.08 | 196.13 | 183.11 | 184.11 | 16,165,171 | -2.05% |
| 2026-08-07 | 197.365 | 197.42 | 180.631 | 187.97 | 22,822,852 | -1.01% |
| 2026-08-06 | 205.42 | 215.51 | 189.17 | 189.88 | 26,723,829 | -13.29% |
| 2026-08-05 | 219.95 | 228.02 | 214.74 | 218.99 | 15,769,045 | -2.99% |
| 2026-08-04 | 216.41 | 229.47 | 215.5 | 225.74 | 21,356,699 | +6.19% |
| 2026-08-03 | 184.085 | 221.67 | 176.25 | 212.58 | 28,630,305 | +11.64% |
| 2026-07-31 | 200.935 | 204.566 | 182.5 | 190.41 | 25,703,414 | +1.05% |
| 2026-07-30 | 172.18 | 195.888 | 169.08 | 188.43 | 42,302,388 | +27.13% |
| 2026-07-29 | 170.45 | 172 | 145.8 | 148.22 | 39,775,891 | -12.65% |
| 2026-07-28 | 178.87 | 180.07 | 161.44 | 169.69 | 28,902,445 | -9.68% |
| 2026-07-27 | 196.725 | 199.89 | 180.83 | 187.88 | 18,169,063 | +0.06% |
| 2026-07-24 | 218 | 218.539 | 186.41 | 187.77 | 24,095,349 | -15.02% |
| 2026-07-23 | 214.285 | 230.3 | 214.22 | 220.97 | 15,309,783 | +1.29% |
| 2026-07-22 | 211 | 228.665 | 209.524 | 218.16 | 16,921,115 | +0.57% |
| 2026-07-21 | 193.05 | 217.62 | 192.12 | 216.92 | 25,632,573 | +18.78% |
| 2026-07-20 | 186.965 | 194.34 | 179.08 | 182.62 | 16,901,619 | +2.76% |
| 2026-07-17 | 165.075 | 186.77 | 164.31 | 177.71 | 24,912,157 | +3.46% |
| 2026-07-16 | 190.41 | 193.1 | 169.231 | 171.77 | 28,410,877 | -13.90% |
| 2026-07-15 | 197.42 | 203.25 | 187.24 | 199.51 | 18,844,374 | +2.79% |
| 2026-07-14 | 217.04 | 222.75 | 193 | 194.09 | 17,928,458 | -7.80% |
| 2026-07-13 | 212.69 | 219 | 204.7 | 210.51 | 10,842,264 | -4.16% |
| 2026-07-10 | 213.032 | 224.48 | 207.44 | 219.65 | 11,490,535 | +1.60% |
| 2026-07-09 | 229.184 | 229.499 | 211.51 | 216.2 | 13,994,705 | -0.13% |
| 2026-07-08 | 192.67 | 218.49 | 192.67 | 216.48 | 17,925,705 | +10.91% |
| 2026-07-07 | 202.32 | 207.52 | 193.68 | 195.19 | 17,160,796 | -8.37% |
| 2026-07-06 | 216.25 | 224.97 | 206.21 | 213.02 | 14,918,917 | -1.21% |
| 2026-07-02 | 233 | 237.26 | 207.299 | 215.62 | 24,901,806 | -5.92% |
| 2026-07-01 | 240.274 | 246.49 | 228.17 | 229.18 | 30,684,793 | -17.01% |
| 2026-06-30 | 258.26 | 290.6 | 255.8 | 276.17 | 12,870,305 | +5.75% |
| 2026-06-29 | 249.375 | 263.8 | 234.5 | 261.15 | 14,299,222 | +8.68% |
| 2026-06-26 | 244.85 | 248.8 | 234.4 | 240.3 | 13,154,996 | -6.36% |
| 2026-06-25 | 272.57 | 275.52 | 252.56 | 256.63 | 14,495,461 | -1.17% |
| 2026-06-24 | 275.1 | 276.152 | 249.21 | 259.66 | 15,286,341 | -5.66% |
| 2026-06-23 | 257.75 | 295.23 | 251 | 275.25 | 18,767,696 | -2.95% |
| 2026-06-22 | 289.96 | 299.86 | 278 | 283.61 | 14,697,609 | -1.07% |
| 2026-06-18 | 298.2 | 298.8 | 275.575 | 286.69 | 36,625,522 | +2.06% |
| 2026-06-17 | 265.65 | 297.93 | 264.29 | 280.91 | 24,392,311 | +5.96% |
| 2026-06-16 | 255.47 | 277.345 | 253.4 | 265.1 | 14,643,720 | +1.93% |
| 2026-06-15 | 251.96 | 262.895 | 245.24 | 260.07 | 16,699,228 | +11.93% |
| 2026-06-12 | 234.65 | 243.59 | 223.5 | 232.36 | 17,185,291 | +4.55% |
| 2026-06-11 | 205.39 | 228.49 | 205 | 222.24 | 14,297,114 | +4.98% |
| 2026-06-10 | 215.493 | 230.99 | 211.37 | 211.69 | 15,356,559 | -3.83% |
| 2026-06-09 | 230 | 237.655 | 200.3 | 220.12 | 22,699,177 | +0.97% |
| 2026-06-08 | 240.4 | 240.4 | 217.7 | 218 | 14,008,410 | -4.31% |
| 2026-06-05 | 246.86 | 250.75 | 216.69 | 227.81 | 20,874,022 | -12.27% |
| 2026-06-04 | 239.74 | 264.47 | 234.69 | 259.67 | 12,304,806 | +3.17% |
| 2026-06-03 | 260.215 | 267.46 | 247.51 | 251.68 | 11,532,619 | -3.42% |
| 2026-06-02 | 272.1 | 278.84 | 259.75 | 260.58 | 14,040,435 | -1.49% |
| 2026-06-01 | 244.09 | 274.798 | 238 | 264.51 | 24,248,887 | +14.46% |
| 2026-05-29 | 227.86 | 233.6 | 210.4 | 231.09 | 23,748,666 | +2.10% |
| 2026-05-28 | 230.38 | 232.89 | 219.01 | 226.34 | 26,016,701 | +8.62% |
| 2026-05-27 | 207.785 | 209.64 | 198.31 | 208.37 | 13,981,092 | +0.15% |
| 2026-05-26 | 220.675 | 221.01 | 205.66 | 208.06 | 11,286,980 | -3.12% |
| 2026-05-22 | 219.26 | 221.92 | 210.73 | 214.77 | 10,606,677 | -2.35% |
| 2026-05-21 | 211.74 | 226.81 | 208.8 | 219.93 | 23,027,655 | +14.65% |
| 2026-05-20 | 203.97 | 204.25 | 190.64 | 191.82 | 13,063,993 | -2.99% |
| 2026-05-19 | 191 | 202.81 | 183 | 197.73 | 16,832,930 | -1.07% |
| 2026-05-18 | 217.47 | 218.07 | 190.08 | 199.86 | 21,056,546 | -9.13% |
| 2026-05-15 | 217.61 | 228.79 | 211.8 | 219.94 | 22,919,762 | -0.55% |
| 2026-05-14 | 213.375 | 233.73 | 207.75 | 221.15 | 29,737,783 | +6.70% |
| 2026-05-13 | 203.845 | 217.34 | 195 | 207.27 | 38,769,974 | +15.72% |