Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NBISN.MX stock page

Nebius Group N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,800.004,000.003,800.003,860.003,860.00210
2026-07-223,766.673,966.003,766.673,806.753,806.752,720
2026-07-213,400.003,731.233,395.003,685.003,685.001,235
2026-07-203,300.003,380.003,156.703,180.003,180.00844
2026-07-172,975.033,322.092,850.013,100.003,100.001,088
2026-07-163,270.003,339.002,950.002,973.102,973.103,856
2026-07-153,550.093,550.093,315.003,490.003,490.00993
2026-07-143,750.003,757.003,377.753,410.793,410.79879
2026-07-133,700.003,815.003,605.013,660.003,660.00318
2026-07-103,650.003,925.003,620.003,895.003,895.00653
2026-07-093,980.004,019.993,650.003,835.003,835.002,513
2026-07-083,725.003,800.003,602.003,788.803,788.801,807
2026-07-073,660.003,660.003,430.003,459.993,459.997,044
2026-07-063,800.003,850.993,699.003,732.813,732.81404
2026-07-033,850.003,850.003,850.003,850.003,850.0011
2026-07-024,044.004,106.003,641.003,748.883,748.883,747
2026-07-014,500.004,500.004,000.054,062.934,062.933,342
2026-06-304,740.005,060.004,714.004,864.434,864.437,209
2026-06-294,520.004,786.504,520.004,600.004,600.001,322
2026-06-264,350.014,350.014,150.004,216.064,216.061,195
2026-06-254,782.014,782.014,450.004,500.004,500.002,747
2026-06-244,750.004,750.004,425.024,494.104,494.101,057
2026-06-234,700.005,100.004,552.704,841.004,841.001,110
2026-06-225,186.235,186.234,847.004,968.004,968.001,350
2026-06-194,983.005,000.004,983.005,000.005,000.0078
2026-06-185,048.005,048.004,835.014,986.844,986.841,408
2026-06-174,600.005,110.014,600.004,946.974,946.973,541
2026-06-164,500.004,800.004,500.004,600.004,600.001,205
2026-06-154,317.804,500.004,297.594,492.644,492.641,022
2026-06-124,000.004,164.003,850.004,029.084,029.081,213
2026-06-113,610.003,940.003,610.003,806.003,806.00591
2026-06-103,963.363,972.733,690.003,709.733,709.73399
2026-06-094,050.004,138.843,524.003,822.673,822.671,911
2026-06-084,055.004,070.003,805.033,824.603,824.604,533
2026-06-054,149.004,199.993,801.013,984.223,984.223,477
2026-06-044,309.004,541.994,070.004,535.004,535.001,451
2026-06-034,596.004,600.004,300.004,337.194,337.191,811
2026-06-024,600.004,881.094,517.924,541.184,541.183,980
2026-06-014,205.204,750.004,205.204,592.984,592.985,136
2026-05-293,970.004,050.003,661.003,822.003,822.00895
2026-05-283,900.004,000.003,825.003,910.163,910.161,819
2026-05-273,490.253,640.003,460.003,619.003,619.004,791
2026-05-263,780.003,780.003,595.003,607.623,607.62866
2026-05-253,704.703,704.703,704.703,704.703,704.700
2026-05-223,775.003,889.993,690.003,704.703,704.701,344
2026-05-213,500.003,949.993,500.003,810.003,810.001,633
2026-05-203,439.003,455.003,310.003,310.003,310.00631
2026-05-193,350.003,520.003,230.013,439.003,439.00442
2026-05-183,780.003,780.003,300.003,450.003,450.002,282
2026-05-153,800.003,995.493,685.003,780.013,780.011,165
2026-05-143,789.004,009.003,770.953,865.003,865.001,723
2026-05-133,337.003,694.993,337.003,582.993,582.994,088
2026-05-123,149.003,150.003,000.003,099.423,099.423,761
2026-05-113,139.993,368.003,139.993,210.543,210.54831
2026-05-083,185.003,185.003,046.403,048.203,048.201,726
2026-05-073,220.003,374.003,050.003,180.013,180.011,173
2026-05-063,088.003,380.983,050.003,370.293,370.292,365
2026-05-053,003.003,123.003,003.003,070.103,070.10337
2026-05-042,510.003,132.012,510.003,129.803,129.802,200
2026-04-302,500.002,500.002,390.002,394.842,394.841,401
← NewerPage 2 of 8 · 423 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.