5 DAY PERFORMANCE
+5.35%
1 MONTH PERFORMANCE
+16.67%
3 MONTH PERFORMANCE
-23.75%
6 MONTH PERFORMANCE
+26.12%
YEAR-TO-DATE PERFORMANCE
-8.30%
Nebius Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $24.65 | $25.40 (3.04%) | $25.62 | $24.39 | 6.07 M | $9.73 B |
| 05/01/2025 | $25.03 | $23.93 (-4.39%) | $25.71 | $23.92 | 7.48 M | $9.17 B |
| 04/30/2025 | $22.50 | $22.73 (1.02%) | $22.80 | $21.45 | 6.10 M | $8.71 B |
| 04/29/2025 | $24.11 | $23.86 (-1.04%) | $24.42 | $23.70 | 3.40 M | $9.14 B |
| 04/28/2025 | $24.21 | $24.11 (-0.41%) | $24.60 | $23.31 | 3.61 M | $9.23 B |
| 04/25/2025 | $24.57 | $24.48 (-0.37%) | $25.08 | $23.86 | 5.83 M | $9.38 B |
| 04/24/2025 | $23.09 | $24.46 (5.93%) | $24.62 | $22.93 | 5.59 M | $9.37 B |
| 04/23/2025 | $23.25 | $22.96 (-1.25%) | $23.79 | $22.55 | 7.95 M | $8.79 B |
| 04/22/2025 | $21.15 | $21.86 (3.36%) | $22.04 | $21.02 | 4.71 M | $8.37 B |
| 04/21/2025 | $21.24 | $20.72 (-2.45%) | $21.35 | $20.25 | 4.27 M | $7.94 B |
| 04/17/2025 | $21.32 | $21.53 (0.98%) | $21.85 | $21.02 | 3.97 M | $8.25 B |
| 04/16/2025 | $20.63 | $21.08 (2.18%) | $21.31 | $20.51 | 4.47 M | $8.07 B |
| 04/15/2025 | $21.31 | $21.33 (0.09%) | $21.58 | $20.80 | 4.68 M | $8.17 B |
| 04/14/2025 | $22.32 | $20.73 (-7.12%) | $22.78 | $20.51 | 6.09 M | $7.94 B |
| 04/11/2025 | $21.00 | $21.51 (2.43%) | $21.67 | $20.26 | 5.47 M | $8.24 B |
| 04/10/2025 | $22.77 | $21.04 (-7.6%) | $22.82 | $20.41 | 8.71 M | $8.06 B |
| 04/09/2025 | $20.52 | $23.46 (14.33%) | $24.00 | $18.89 | 17.69 M | $8.99 B |
| 04/08/2025 | $22.52 | $20.06 (-10.92%) | $22.75 | $19.66 | 11.10 M | $7.68 B |
| 04/07/2025 | $18.74 | $21.05 (12.33%) | $21.90 | $18.31 | 12.65 M | $8.06 B |
| 04/04/2025 | $20.78 | $20.29 (-2.36%) | $21.10 | $18.98 | 14.05 M | $7.77 B |
| 04/03/2025 | $21.60 | $21.77 (0.79%) | $23.10 | $21.53 | 11.66 M | $8.34 B |
| 04/02/2025 | $22.13 | $24.45 (10.48%) | $24.72 | $22.09 | 18.86 M | $9.36 B |
| 04/01/2025 | $21.66 | $22.69 (4.76%) | $22.75 | $20.62 | 15.30 M | $8.69 B |
| 03/31/2025 | $21.12 | $21.11 (-0.05%) | $21.80 | $20.72 | 13.80 M | $8.09 B |
| 03/28/2025 | $24.76 | $22.31 (-9.89%) | $25.00 | $21.76 | 24.93 M | $8.54 B |
| 03/27/2025 | $23.40 | $25.41 (8.59%) | $25.70 | $23.05 | 15.94 M | $9.73 B |
| 03/26/2025 | $26.63 | $24.71 (-7.21%) | $26.70 | $23.84 | 19.97 M | $9.46 B |
| 03/25/2025 | $29.00 | $27.17 (-6.31%) | $29.35 | $26.91 | 10.46 M | $10.41 B |
| 03/24/2025 | $27.77 | $29.19 (5.11%) | $29.54 | $27.65 | 10.01 M | $11.18 B |
| 03/21/2025 | $25.81 | $26.98 (4.53%) | $27.00 | $25.54 | 6.92 M | $10.33 B |
| 03/20/2025 | $27.00 | $26.18 (-3.04%) | $28.38 | $25.95 | 9.92 M | $10.03 B |
| 03/19/2025 | $26.10 | $27.58 (5.67%) | $28.20 | $25.97 | 10.19 M | $10.56 B |
| 03/18/2025 | $27.77 | $25.67 (-7.56%) | $28.01 | $25.62 | 9.84 M | $9.83 B |
| 03/17/2025 | $28.99 | $28.29 (-2.41%) | $29.13 | $27.10 | 8.25 M | $10.84 B |
| 03/14/2025 | $26.91 | $28.75 (6.84%) | $28.81 | $26.85 | 10.63 M | $11.01 B |
| 03/13/2025 | $27.98 | $26.17 (-6.47%) | $28.50 | $26.03 | 9.16 M | $10.02 B |
| 03/12/2025 | $26.56 | $28.40 (6.93%) | $28.50 | $25.70 | 19.29 M | $10.88 B |
| 03/11/2025 | $26.51 | $25.45 (-4%) | $26.73 | $24.36 | 12.59 M | $9.75 B |
| 03/10/2025 | $27.35 | $26.21 (-4.17%) | $27.58 | $24.86 | 15.94 M | $10.04 B |
| 03/07/2025 | $26.93 | $27.99 (3.94%) | $28.35 | $26.20 | 11.07 M | $10.72 B |
| 03/06/2025 | $27.77 | $26.80 (-3.49%) | $28.47 | $26.25 | 17.64 M | $6.32 B |
| 03/05/2025 | $30.96 | $30.17 (-2.55%) | $31.18 | $29.32 | 12.91 M | $7.11 B |
| 03/04/2025 | $27.51 | $29.61 (7.63%) | $30.92 | $26.21 | 18.51 M | $6.98 B |
| 03/03/2025 | $32.81 | $28.10 (-14.36%) | $33.18 | $27.59 | 18.06 M | $6.62 B |
| 02/28/2025 | $30.87 | $32.49 (5.25%) | $33.57 | $30.25 | 11.66 M | $7.66 B |
| 02/27/2025 | $37.70 | $32.05 (-14.99%) | $38.05 | $31.71 | 16.72 M | $7.56 B |
| 02/26/2025 | $35.98 | $35.98 (0%) | $37.92 | $35.13 | 12.42 M | $8.48 B |
| 02/25/2025 | $35.20 | $34.21 (-2.81%) | $36.48 | $32.73 | 14.78 M | $8.07 B |
| 02/24/2025 | $37.90 | $36.22 (-4.43%) | $38.18 | $34.03 | 21.81 M | $8.54 B |
| 02/21/2025 | $45.48 | $39.84 (-12.4%) | $45.80 | $39.50 | 22.15 M | $9.39 B |
| 02/20/2025 | $40.04 | $46.25 (15.51%) | $48.63 | $38.50 | 36.54 M | $10.90 B |
| 02/19/2025 | $47.20 | $44.83 (-5.02%) | $47.93 | $44.50 | 18.33 M | $10.57 B |
| 02/18/2025 | $47.27 | $48.07 (1.69%) | $50.87 | $46.74 | 28.14 M | $11.33 B |
| 02/14/2025 | $45.00 | $44.49 (-1.13%) | $47.68 | $41.65 | 35.11 M | $10.49 B |
| 02/13/2025 | $40.19 | $41.70 (3.76%) | $41.83 | $38.68 | 8.18 M | $9.83 B |
| 02/12/2025 | $39.66 | $39.30 (-0.91%) | $40.63 | $38.92 | 9.12 M | $9.27 B |
| 02/11/2025 | $40.11 | $41.42 (3.27%) | $42.44 | $39.96 | 9.46 M | $9.76 B |
| 02/10/2025 | $38.82 | $40.97 (5.54%) | $41.30 | $38.70 | 12.58 M | $9.66 B |
| 02/07/2025 | $35.34 | $38.13 (7.89%) | $39.50 | $34.91 | 17.53 M | $8.99 B |
| 02/06/2025 | $34.00 | $34.55 (1.62%) | $34.86 | $32.63 | 8.75 M | $8.15 B |
| 02/05/2025 | $34.80 | $33.93 (-2.5%) | $35.51 | $33.57 | 6.65 M | $8.00 B |
| 02/04/2025 | $34.10 | $34.50 (1.17%) | $34.97 | $33.01 | 7.68 M | $8.13 B |
| 02/03/2025 | $29.97 | $33.31 (11.14%) | $34.13 | $29.60 | 11.38 M | $7.85 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.
