Nebius Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3,800.00 | 3,800.00 | 3,335.00 | 3,351.59 | 3,351.59 | 1,384 |
| 2026-07-23 | 3,800.00 | 4,000.00 | 3,800.00 | 3,860.00 | 3,860.00 | 210 |
| 2026-07-22 | 3,766.67 | 3,966.00 | 3,766.67 | 3,806.75 | 3,806.75 | 2,720 |
| 2026-07-21 | 3,400.00 | 3,731.23 | 3,395.00 | 3,685.00 | 3,685.00 | 1,235 |
| 2026-07-20 | 3,300.00 | 3,380.00 | 3,156.70 | 3,180.00 | 3,180.00 | 844 |
| 2026-07-17 | 2,975.03 | 3,322.09 | 2,850.01 | 3,100.00 | 3,100.00 | 1,088 |
| 2026-07-16 | 3,270.00 | 3,339.00 | 2,950.00 | 2,973.10 | 2,973.10 | 3,856 |
| 2026-07-15 | 3,550.09 | 3,550.09 | 3,315.00 | 3,490.00 | 3,490.00 | 993 |
| 2026-07-14 | 3,750.00 | 3,757.00 | 3,377.75 | 3,410.79 | 3,410.79 | 879 |
| 2026-07-13 | 3,700.00 | 3,815.00 | 3,605.01 | 3,660.00 | 3,660.00 | 318 |
| 2026-07-10 | 3,650.00 | 3,925.00 | 3,620.00 | 3,895.00 | 3,895.00 | 653 |
| 2026-07-09 | 3,980.00 | 4,019.99 | 3,650.00 | 3,835.00 | 3,835.00 | 2,513 |
| 2026-07-08 | 3,725.00 | 3,800.00 | 3,602.00 | 3,788.80 | 3,788.80 | 1,807 |
| 2026-07-07 | 3,660.00 | 3,660.00 | 3,430.00 | 3,459.99 | 3,459.99 | 7,044 |
| 2026-07-06 | 3,800.00 | 3,850.99 | 3,699.00 | 3,732.81 | 3,732.81 | 404 |
| 2026-07-03 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 11 |
| 2026-07-02 | 4,044.00 | 4,106.00 | 3,641.00 | 3,748.88 | 3,748.88 | 3,747 |
| 2026-07-01 | 4,500.00 | 4,500.00 | 4,000.05 | 4,062.93 | 4,062.93 | 3,342 |
| 2026-06-30 | 4,740.00 | 5,060.00 | 4,714.00 | 4,864.43 | 4,864.43 | 7,209 |
| 2026-06-29 | 4,520.00 | 4,786.50 | 4,520.00 | 4,600.00 | 4,600.00 | 1,322 |
| 2026-06-26 | 4,350.01 | 4,350.01 | 4,150.00 | 4,216.06 | 4,216.06 | 1,195 |
| 2026-06-25 | 4,782.01 | 4,782.01 | 4,450.00 | 4,500.00 | 4,500.00 | 2,747 |
| 2026-06-24 | 4,750.00 | 4,750.00 | 4,425.02 | 4,494.10 | 4,494.10 | 1,057 |
| 2026-06-23 | 4,700.00 | 5,100.00 | 4,552.70 | 4,841.00 | 4,841.00 | 1,110 |
| 2026-06-22 | 5,186.23 | 5,186.23 | 4,847.00 | 4,968.00 | 4,968.00 | 1,350 |
| 2026-06-19 | 4,983.00 | 5,000.00 | 4,983.00 | 5,000.00 | 5,000.00 | 78 |
| 2026-06-18 | 5,048.00 | 5,048.00 | 4,835.01 | 4,986.84 | 4,986.84 | 1,408 |
| 2026-06-17 | 4,600.00 | 5,110.01 | 4,600.00 | 4,946.97 | 4,946.97 | 3,541 |
| 2026-06-16 | 4,500.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,205 |
| 2026-06-15 | 4,317.80 | 4,500.00 | 4,297.59 | 4,492.64 | 4,492.64 | 1,022 |
| 2026-06-12 | 4,000.00 | 4,164.00 | 3,850.00 | 4,029.08 | 4,029.08 | 1,213 |
| 2026-06-11 | 3,610.00 | 3,940.00 | 3,610.00 | 3,806.00 | 3,806.00 | 591 |
| 2026-06-10 | 3,963.36 | 3,972.73 | 3,690.00 | 3,709.73 | 3,709.73 | 399 |
| 2026-06-09 | 4,050.00 | 4,138.84 | 3,524.00 | 3,822.67 | 3,822.67 | 1,911 |
| 2026-06-08 | 4,055.00 | 4,070.00 | 3,805.03 | 3,824.60 | 3,824.60 | 4,533 |
| 2026-06-05 | 4,149.00 | 4,199.99 | 3,801.01 | 3,984.22 | 3,984.22 | 3,477 |
| 2026-06-04 | 4,309.00 | 4,541.99 | 4,070.00 | 4,535.00 | 4,535.00 | 1,451 |
| 2026-06-03 | 4,596.00 | 4,600.00 | 4,300.00 | 4,337.19 | 4,337.19 | 1,811 |
| 2026-06-02 | 4,600.00 | 4,881.09 | 4,517.92 | 4,541.18 | 4,541.18 | 3,980 |
| 2026-06-01 | 4,205.20 | 4,750.00 | 4,205.20 | 4,592.98 | 4,592.98 | 5,136 |
| 2026-05-29 | 3,970.00 | 4,050.00 | 3,661.00 | 3,822.00 | 3,822.00 | 895 |
| 2026-05-28 | 3,900.00 | 4,000.00 | 3,825.00 | 3,910.16 | 3,910.16 | 1,819 |
| 2026-05-27 | 3,490.25 | 3,640.00 | 3,460.00 | 3,619.00 | 3,619.00 | 4,791 |
| 2026-05-26 | 3,780.00 | 3,780.00 | 3,595.00 | 3,607.62 | 3,607.62 | 866 |
| 2026-05-25 | 3,704.70 | 3,704.70 | 3,704.70 | 3,704.70 | 3,704.70 | 0 |
| 2026-05-22 | 3,775.00 | 3,889.99 | 3,690.00 | 3,704.70 | 3,704.70 | 1,344 |
| 2026-05-21 | 3,500.00 | 3,949.99 | 3,500.00 | 3,810.00 | 3,810.00 | 1,633 |
| 2026-05-20 | 3,439.00 | 3,455.00 | 3,310.00 | 3,310.00 | 3,310.00 | 631 |
| 2026-05-19 | 3,350.00 | 3,520.00 | 3,230.01 | 3,439.00 | 3,439.00 | 442 |
| 2026-05-18 | 3,780.00 | 3,780.00 | 3,300.00 | 3,450.00 | 3,450.00 | 2,282 |
| 2026-05-15 | 3,800.00 | 3,995.49 | 3,685.00 | 3,780.01 | 3,780.01 | 1,165 |
| 2026-05-14 | 3,789.00 | 4,009.00 | 3,770.95 | 3,865.00 | 3,865.00 | 1,723 |
| 2026-05-13 | 3,337.00 | 3,694.99 | 3,337.00 | 3,582.99 | 3,582.99 | 4,088 |
| 2026-05-12 | 3,149.00 | 3,150.00 | 3,000.00 | 3,099.42 | 3,099.42 | 3,761 |
| 2026-05-11 | 3,139.99 | 3,368.00 | 3,139.99 | 3,210.54 | 3,210.54 | 831 |
| 2026-05-08 | 3,185.00 | 3,185.00 | 3,046.40 | 3,048.20 | 3,048.20 | 1,726 |
| 2026-05-07 | 3,220.00 | 3,374.00 | 3,050.00 | 3,180.01 | 3,180.01 | 1,173 |
| 2026-05-06 | 3,088.00 | 3,380.98 | 3,050.00 | 3,370.29 | 3,370.29 | 2,365 |
| 2026-05-05 | 3,003.00 | 3,123.00 | 3,003.00 | 3,070.10 | 3,070.10 | 337 |
| 2026-05-04 | 2,510.00 | 3,132.01 | 2,510.00 | 3,129.80 | 3,129.80 | 2,200 |
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.