Nebius Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2,400.00 | 2,503.00 | 2,398.00 | 2,491.15 | 2,491.15 | 5,208 |
| 2026-04-28 | 2,425.00 | 2,425.00 | 2,315.00 | 2,337.42 | 2,337.42 | 987 |
| 2026-04-27 | 2,500.00 | 2,555.00 | 2,443.00 | 2,500.80 | 2,500.80 | 1,190 |
| 2026-04-24 | 2,725.00 | 2,725.00 | 2,550.00 | 2,550.00 | 2,550.00 | 1,004 |
| 2026-04-23 | 2,744.00 | 2,836.00 | 2,660.00 | 2,719.01 | 2,719.01 | 396 |
| 2026-04-22 | 2,825.00 | 2,825.00 | 2,710.00 | 2,712.01 | 2,712.01 | 477 |
| 2026-04-21 | 2,730.00 | 2,800.00 | 2,719.00 | 2,729.00 | 2,729.00 | 870 |
| 2026-04-20 | 2,765.42 | 2,794.76 | 2,680.00 | 2,730.00 | 2,730.00 | 854 |
| 2026-04-17 | 2,730.00 | 2,750.00 | 2,699.52 | 2,713.24 | 2,713.24 | 1,482 |
| 2026-04-16 | 2,818.00 | 2,858.90 | 2,775.30 | 2,857.38 | 2,857.38 | 932 |
| 2026-04-15 | 2,788.00 | 2,872.00 | 2,750.00 | 2,860.38 | 2,860.38 | 378 |
| 2026-04-14 | 2,673.00 | 2,860.00 | 2,673.00 | 2,801.39 | 2,801.39 | 1,607 |
| 2026-04-13 | 2,500.00 | 2,750.00 | 2,500.00 | 2,659.16 | 2,659.16 | 3,281 |
| 2026-04-10 | 2,365.00 | 2,555.96 | 2,365.00 | 2,522.91 | 2,522.91 | 3,218 |
| 2026-04-09 | 2,120.00 | 2,360.66 | 2,120.00 | 2,335.00 | 2,335.00 | 4,139 |
| 2026-04-08 | 2,156.00 | 2,179.99 | 2,120.00 | 2,120.00 | 2,120.00 | 2,802 |
| 2026-04-07 | 2,020.00 | 2,084.00 | 2,017.56 | 2,055.00 | 2,055.00 | 861 |
| 2026-04-06 | 1,800.00 | 2,022.00 | 1,800.00 | 2,016.00 | 2,016.00 | 72,503 |
| 2026-04-01 | 1,853.00 | 1,912.00 | 1,815.30 | 1,821.43 | 1,821.43 | 4,922 |
| 2026-03-31 | 1,734.00 | 1,855.00 | 1,730.00 | 1,840.00 | 1,840.00 | 498 |
| 2026-03-30 | 1,802.00 | 1,802.00 | 1,633.00 | 1,633.00 | 1,633.00 | 3,681 |
| 2026-03-27 | 1,897.00 | 1,897.00 | 1,820.00 | 1,835.00 | 1,835.00 | 2,030 |
| 2026-03-26 | 1,988.00 | 1,988.00 | 1,890.00 | 1,898.07 | 1,898.07 | 1,259 |
| 2026-03-25 | 2,030.00 | 2,090.00 | 2,025.00 | 2,046.45 | 2,046.45 | 2,235 |
| 2026-03-24 | 2,035.00 | 2,050.01 | 2,000.00 | 2,050.01 | 2,050.01 | 113 |
| 2026-03-23 | 2,064.00 | 2,149.86 | 2,043.00 | 2,135.00 | 2,135.00 | 270 |
| 2026-03-20 | 2,117.60 | 2,200.00 | 2,026.00 | 2,063.55 | 2,063.55 | 1,374 |
| 2026-03-19 | 2,122.52 | 2,133.00 | 2,105.60 | 2,133.00 | 2,133.00 | 5,211 |
| 2026-03-18 | 2,031.00 | 2,169.00 | 2,031.00 | 2,112.00 | 2,112.00 | 4,258 |
| 2026-03-17 | 2,096.00 | 2,096.00 | 2,001.87 | 2,012.12 | 2,012.12 | 3,817 |
| 2026-03-13 | 1,925.00 | 2,058.50 | 1,925.00 | 2,017.98 | 2,017.98 | 3,438 |
| 2026-03-12 | 1,975.00 | 1,975.00 | 1,900.01 | 1,926.86 | 1,926.86 | 1,257 |
| 2026-03-11 | 1,800.00 | 1,999.90 | 1,800.00 | 1,969.45 | 1,969.45 | 5,145 |
| 2026-03-10 | 1,695.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,705.00 | 794 |
| 2026-03-09 | 1,634.00 | 1,660.00 | 1,634.00 | 1,653.00 | 1,653.00 | 668 |
| 2026-03-06 | 1,648.00 | 1,660.00 | 1,566.00 | 1,589.01 | 1,589.01 | 777 |
| 2026-03-05 | 1,724.80 | 1,750.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,053 |
| 2026-03-04 | 1,604.33 | 1,713.00 | 1,604.33 | 1,713.00 | 1,713.00 | 6,654 |
| 2026-03-03 | 1,535.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | 1,230 |
| 2026-03-02 | 1,573.00 | 1,573.00 | 1,525.00 | 1,562.60 | 1,562.60 | 526 |
| 2026-02-27 | 1,670.00 | 1,684.00 | 1,531.00 | 1,553.76 | 1,553.76 | 3,523 |
| 2026-02-26 | 1,850.00 | 1,850.00 | 1,770.00 | 1,770.00 | 1,770.00 | 2,174 |
| 2026-02-25 | 1,789.00 | 1,841.00 | 1,789.00 | 1,841.00 | 1,841.00 | 411 |
| 2026-02-24 | 1,735.00 | 1,754.99 | 1,735.00 | 1,754.99 | 1,754.99 | 97 |
| 2026-02-23 | 1,700.00 | 1,735.81 | 1,695.00 | 1,735.81 | 1,735.81 | 170 |
| 2026-02-20 | 1,846.11 | 1,846.11 | 1,676.00 | 1,683.00 | 1,683.00 | 782 |
| 2026-02-19 | 1,790.00 | 1,854.00 | 1,790.00 | 1,849.52 | 1,849.52 | 1,527 |
| 2026-02-18 | 1,739.37 | 1,775.00 | 1,735.30 | 1,743.44 | 1,743.44 | 1,711 |
| 2026-02-17 | 1,680.00 | 1,695.00 | 1,635.00 | 1,663.20 | 1,663.20 | 6,655 |
| 2026-02-16 | 1,681.00 | 1,681.00 | 1,674.00 | 1,680.00 | 1,680.00 | 32 |
| 2026-02-13 | 1,550.00 | 1,679.99 | 1,550.00 | 1,674.73 | 1,674.73 | 11,197 |
| 2026-02-12 | 1,443.00 | 1,537.00 | 1,443.00 | 1,530.00 | 1,530.00 | 1,558 |
| 2026-02-11 | 1,590.00 | 1,590.00 | 1,513.00 | 1,524.16 | 1,524.16 | 1,944 |
| 2026-02-10 | 1,616.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | 298 |
| 2026-02-09 | 1,487.00 | 1,616.00 | 1,487.00 | 1,609.33 | 1,609.33 | 6,076 |
| 2026-02-06 | 1,355.00 | 1,495.00 | 1,355.00 | 1,487.50 | 1,487.50 | 374 |
| 2026-02-05 | 1,420.00 | 1,420.00 | 1,283.00 | 1,285.06 | 1,285.06 | 4,636 |
| 2026-02-04 | 1,430.00 | 1,430.00 | 1,366.00 | 1,420.00 | 1,420.00 | 5,616 |
| 2026-02-03 | 1,555.00 | 1,560.00 | 1,489.00 | 1,525.20 | 1,525.20 | 1,972 |
| 2026-01-30 | 1,569.00 | 1,569.00 | 1,474.00 | 1,484.12 | 1,484.12 | 1,555 |
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.