5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
+4.64%
3 MONTH PERFORMANCE
-24.43%
6 MONTH PERFORMANCE
+110.92%
YEAR-TO-DATE PERFORMANCE
+16.99%
1 YEAR PERFORMANCE
+195.15%
Nebius Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $98.90 | $97.93 (-0.98%) | $104.97 | $97.10 | 11.74 M | $24.66 B |
| 01/08/2026 | $96.79 | $97.30 (0.53%) | $102.54 | $96.02 | 12.95 M | $24.50 B |
| 01/07/2026 | $99.01 | $96.21 (-2.83%) | $102.35 | $95.56 | 10.19 M | $24.23 B |
| 01/06/2026 | $95.72 | $100.24 (4.72%) | $100.68 | $90.94 | 18.74 M | $25.24 B |
| 01/05/2026 | $95.00 | $92.83 (-2.28%) | $95.44 | $90.89 | 10.03 M | $23.38 B |
| 01/02/2026 | $86.99 | $89.95 (3.4%) | $90.76 | $86.01 | 9.10 M | $22.65 B |
| 12/31/2025 | $85.37 | $83.71 (-1.94%) | $86.47 | $82.90 | 7.06 M | $21.08 B |
| 12/30/2025 | $86.38 | $85.17 (-1.4%) | $86.96 | $84.56 | 5.80 M | $21.45 B |
| 12/29/2025 | $84.45 | $86.04 (1.88%) | $88.61 | $84.29 | 8.08 M | $21.67 B |
| 12/26/2025 | $91.51 | $87.59 (-4.28%) | $91.62 | $86.74 | 6.23 M | $22.06 B |
| 12/24/2025 | $90.23 | $91.13 (1%) | $91.42 | $88.65 | 3.34 M | $22.95 B |
| 12/23/2025 | $90.31 | $90.03 (-0.31%) | $92.97 | $88.31 | 8.89 M | $22.67 B |
| 12/22/2025 | $92.97 | $93.23 (0.28%) | $95.90 | $91.10 | 11.30 M | $23.48 B |
| 12/19/2025 | $80.65 | $89.46 (10.92%) | $90.54 | $80.16 | 17.56 M | $22.53 B |
| 12/18/2025 | $79.05 | $78.09 (-1.21%) | $80.35 | $77.01 | 10.35 M | $19.66 B |
| 12/17/2025 | $84.09 | $75.45 (-10.27%) | $84.30 | $75.25 | 17.06 M | $19.00 B |
| 12/16/2025 | $79.58 | $80.95 (1.72%) | $81.56 | $76.88 | 13.85 M | $20.38 B |
| 12/15/2025 | $88.10 | $81.14 (-7.9%) | $88.24 | $80.06 | 17.14 M | $20.43 B |
| 12/12/2025 | $93.31 | $87.69 (-6.02%) | $95.65 | $86.20 | 14.99 M | $22.08 B |
| 12/11/2025 | $89.20 | $94.28 (5.7%) | $95.45 | $86.70 | 11.90 M | $23.74 B |
| 12/10/2025 | $95.73 | $93.59 (-2.24%) | $97.09 | $92.20 | 10.08 M | $23.57 B |
| 12/09/2025 | $98.09 | $96.41 (-1.71%) | $100.88 | $96.10 | 10.06 M | $24.28 B |
| 12/08/2025 | $97.29 | $100.33 (3.12%) | $100.50 | $95.30 | 8.74 M | $25.26 B |
| 12/05/2025 | $100.34 | $98.04 (-2.29%) | $101.35 | $96.20 | 13.04 M | $24.69 B |
| 12/04/2025 | $99.07 | $102.80 (3.77%) | $103.84 | $97.47 | 11.23 M | $25.89 B |
| 12/03/2025 | $95.02 | $98.92 (4.1%) | $99.06 | $91.00 | 11.31 M | $24.91 B |
| 12/02/2025 | $100.36 | $96.45 (-3.9%) | $102.95 | $96.06 | 11.33 M | $24.29 B |
| 12/01/2025 | $91.45 | $100.15 (9.51%) | $101.60 | $89.01 | 14.46 M | $25.22 B |
| 11/28/2025 | $96.55 | $94.87 (-1.74%) | $97.08 | $93.44 | 6.02 M | $23.89 B |
| 11/26/2025 | $93.85 | $94.69 (0.9%) | $95.63 | $90.76 | 13.55 M | $23.84 B |
| 11/25/2025 | $89.29 | $88.88 (-0.46%) | $91.28 | $84.72 | 15.02 M | $22.38 B |
| 11/24/2025 | $86.23 | $91.90 (6.58%) | $93.00 | $85.15 | 51.07 M | $23.14 B |
| 11/21/2025 | $85.55 | $83.26 (-2.68%) | $88.74 | $78.21 | 34.96 M | $20.97 B |
| 11/20/2025 | $99.43 | $84.64 (-14.87%) | $102.69 | $84.21 | 35.78 M | $21.31 B |
| 11/19/2025 | $93.01 | $95.07 (2.21%) | $96.72 | $91.80 | 22.04 M | $23.94 B |
| 11/18/2025 | $83.78 | $90.54 (8.07%) | $93.69 | $81.71 | 26.66 M | $22.80 B |
| 11/17/2025 | $83.82 | $85.98 (2.58%) | $89.65 | $83.59 | 23.48 M | $21.65 B |
| 11/14/2025 | $82.36 | $83.54 (1.43%) | $89.00 | $82.00 | 31.95 M | $21.04 B |
| 11/13/2025 | $90.89 | $88.63 (-2.49%) | $91.48 | $84.50 | 41.80 M | $22.32 B |
| 11/12/2025 | $104.20 | $94.36 (-9.44%) | $105.65 | $91.71 | 35.91 M | $23.76 B |
| 11/11/2025 | $114.13 | $102.22 (-10.44%) | $114.56 | $99.83 | 45.26 M | $25.74 B |
| 11/10/2025 | $115.18 | $109.95 (-4.54%) | $118.37 | $108.72 | 21.36 M | $27.69 B |
| 11/07/2025 | $104.50 | $111.28 (6.49%) | $111.30 | $101.26 | 17.61 M | $26.71 B |
| 11/06/2025 | $119.55 | $109.44 (-8.46%) | $121.00 | $108.41 | 17.31 M | $26.27 B |
| 11/05/2025 | $113.64 | $117.00 (2.96%) | $118.21 | $111.43 | 13.98 M | $28.08 B |
| 11/04/2025 | $112.36 | $110.54 (-1.62%) | $116.78 | $109.00 | 17.82 M | $26.53 B |
| 11/03/2025 | $134.00 | $120.47 (-10.1%) | $134.93 | $119.75 | 17.25 M | $28.91 B |
| 10/31/2025 | $126.64 | $130.82 (3.3%) | $132.15 | $126.30 | 13.39 M | $31.40 B |
| 10/30/2025 | $121.20 | $124.18 (2.46%) | $128.44 | $117.76 | 12.20 M | $29.80 B |
| 10/29/2025 | $124.28 | $125.10 (0.66%) | $125.95 | $117.50 | 13.95 M | $30.02 B |
| 10/28/2025 | $126.44 | $121.83 (-3.65%) | $129.03 | $120.78 | 13.46 M | $29.24 B |
| 10/27/2025 | $120.91 | $125.43 (3.74%) | $126.50 | $120.11 | 16.81 M | $30.10 B |
| 10/24/2025 | $111.16 | $117.26 (5.49%) | $117.45 | $110.01 | 17.41 M | $28.14 B |
| 10/23/2025 | $100.33 | $106.16 (5.81%) | $106.62 | $99.46 | 15.80 M | $25.48 B |
| 10/22/2025 | $106.68 | $98.62 (-7.56%) | $107.80 | $94.63 | 26.63 M | $23.67 B |
| 10/21/2025 | $107.88 | $104.28 (-3.34%) | $108.18 | $101.40 | 18.46 M | $25.03 B |
| 10/20/2025 | $116.79 | $109.00 (-6.67%) | $117.47 | $107.51 | 17.80 M | $26.16 B |
| 10/17/2025 | $118.06 | $113.44 (-3.91%) | $120.57 | $110.88 | 21.37 M | $27.23 B |
| 10/16/2025 | $128.09 | $123.04 (-3.94%) | $130.97 | $122.02 | 14.21 M | $29.53 B |
| 10/15/2025 | $131.90 | $125.83 (-4.6%) | $131.99 | $122.20 | 11.71 M | $30.20 B |
| 10/14/2025 | $132.00 | $128.15 (-2.92%) | $133.78 | $125.75 | 13.11 M | $30.76 B |
| 10/13/2025 | $135.21 | $135.46 (0.18%) | $138.53 | $132.65 | 12.79 M | $32.51 B |
| 10/10/2025 | $134.95 | $129.58 (-3.98%) | $141.10 | $128.01 | 28.27 M | $31.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
