Nebius Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,569.00 | 1,569.00 | 1,474.00 | 1,484.12 | 1,484.12 | 1,555 |
| 2026-01-29 | 1,640.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 631 |
| 2026-01-28 | 1,735.00 | 1,738.00 | 1,650.00 | 1,738.00 | 1,738.00 | 1,646 |
| 2026-01-27 | 1,674.99 | 1,708.00 | 1,645.00 | 1,708.00 | 1,708.00 | 224 |
| 2026-01-26 | 1,735.00 | 1,735.00 | 1,600.00 | 1,600.80 | 1,600.80 | 406 |
| 2026-01-23 | 1,640.00 | 1,716.00 | 1,640.00 | 1,643.31 | 1,643.31 | 333 |
| 2026-01-22 | 1,800.00 | 1,800.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,311 |
| 2026-01-21 | 1,671.80 | 1,755.00 | 1,640.00 | 1,729.78 | 1,729.78 | 2,575 |
| 2026-01-20 | 1,800.00 | 1,816.00 | 1,743.00 | 1,760.00 | 1,760.00 | 7,101 |
| 2026-01-19 | 1,830.00 | 1,850.00 | 1,830.00 | 1,833.00 | 1,833.00 | 151 |
| 2026-01-16 | 1,830.00 | 1,945.00 | 1,800.00 | 1,903.10 | 1,903.10 | 3,034 |
| 2026-01-15 | 1,800.00 | 1,905.00 | 1,800.00 | 1,858.90 | 1,858.90 | 389 |
| 2026-01-14 | 1,909.00 | 1,909.00 | 1,785.00 | 1,821.00 | 1,821.00 | 312 |
| 2026-01-13 | 1,911.00 | 1,911.00 | 1,860.00 | 1,874.31 | 1,874.31 | 2,431 |
| 2026-01-12 | 1,820.00 | 1,942.00 | 1,806.00 | 1,932.35 | 1,932.35 | 1,977 |
| 2026-01-09 | 1,822.00 | 1,884.00 | 1,758.40 | 1,759.67 | 1,759.67 | 691 |
| 2026-01-08 | 1,769.11 | 1,849.00 | 1,753.00 | 1,755.00 | 1,755.00 | 791 |
| 2026-01-07 | 1,800.00 | 1,820.00 | 1,725.12 | 1,734.28 | 1,734.28 | 2,431 |
| 2026-01-06 | 1,700.00 | 1,802.00 | 1,664.10 | 1,801.67 | 1,801.67 | 11,196 |
| 2026-01-05 | 1,679.00 | 1,681.00 | 1,645.81 | 1,664.10 | 1,664.10 | 727 |
| 2026-01-02 | 1,588.00 | 1,623.00 | 1,588.00 | 1,619.03 | 1,619.03 | 179 |
| 2025-12-31 | 1,528.00 | 1,528.00 | 1,523.81 | 1,523.81 | 1,523.81 | 120 |
| 2025-12-30 | 1,538.13 | 1,545.00 | 1,538.00 | 1,545.00 | 1,545.00 | 5,390 |
| 2025-12-29 | 1,556.00 | 1,569.00 | 1,534.00 | 1,551.00 | 1,551.00 | 160 |
| 2025-12-26 | 1,590.00 | 1,590.00 | 1,560.00 | 1,566.00 | 1,566.00 | 4,748 |
| 2025-12-24 | 1,600.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | 228 |
| 2025-12-23 | 1,650.00 | 1,660.00 | 1,594.88 | 1,604.00 | 1,604.00 | 944 |
| 2025-12-22 | 1,670.00 | 1,720.00 | 1,650.00 | 1,680.00 | 1,680.00 | 750 |
| 2025-12-19 | 1,458.00 | 1,629.99 | 1,458.00 | 1,625.05 | 1,625.05 | 636 |
| 2025-12-18 | 1,440.00 | 1,440.00 | 1,390.00 | 1,409.00 | 1,409.00 | 8,073 |
| 2025-12-17 | 1,474.00 | 1,474.00 | 1,364.00 | 1,364.00 | 1,364.00 | 727 |
| 2025-12-16 | 1,430.00 | 1,459.00 | 1,380.00 | 1,456.63 | 1,456.63 | 1,624 |
| 2025-12-15 | 1,702.00 | 1,702.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1,762 |
| 2025-12-11 | 1,615.00 | 1,720.48 | 1,575.00 | 1,702.00 | 1,702.00 | 1,476 |
| 2025-12-10 | 1,700.00 | 1,740.00 | 1,700.00 | 1,708.00 | 1,708.00 | 1,667 |
| 2025-12-09 | 1,770.00 | 1,790.00 | 1,760.00 | 1,760.01 | 1,760.01 | 421 |
| 2025-12-08 | 1,750.00 | 1,824.99 | 1,750.00 | 1,800.01 | 1,800.01 | 1,556 |
| 2025-12-05 | 1,860.00 | 1,860.00 | 1,750.01 | 1,775.43 | 1,775.43 | 1,649 |
| 2025-12-04 | 1,788.00 | 1,890.00 | 1,788.00 | 1,880.00 | 1,880.00 | 3,522 |
| 2025-12-03 | 1,775.00 | 1,809.00 | 1,670.00 | 1,801.47 | 1,801.47 | 428 |
| 2025-12-02 | 1,860.00 | 1,860.00 | 1,764.50 | 1,778.55 | 1,778.55 | 421 |
| 2025-12-01 | 1,697.00 | 1,855.65 | 1,697.00 | 1,854.53 | 1,854.53 | 3,280 |
| 2025-11-28 | 1,778.00 | 1,780.00 | 1,695.80 | 1,720.00 | 1,720.00 | 1,866 |
| 2025-11-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 46 |
| 2025-11-26 | 1,702.00 | 1,750.00 | 1,690.00 | 1,748.03 | 1,748.03 | 544 |
| 2025-11-25 | 1,700.00 | 1,700.00 | 1,575.00 | 1,650.00 | 1,650.00 | 749 |
| 2025-11-24 | 1,590.00 | 1,707.00 | 1,590.00 | 1,706.90 | 1,706.90 | 1,592 |
| 2025-11-21 | 1,575.00 | 1,624.39 | 1,481.00 | 1,577.10 | 1,577.10 | 2,945 |
| 2025-11-20 | 1,844.00 | 1,870.00 | 1,550.00 | 1,557.71 | 1,557.71 | 2,676 |
| 2025-11-19 | 1,748.00 | 1,755.00 | 1,699.90 | 1,750.00 | 1,750.00 | 1,321 |
| 2025-11-18 | 1,544.00 | 1,706.00 | 1,525.00 | 1,660.00 | 1,660.00 | 866 |
| 2025-11-14 | 1,550.00 | 1,609.80 | 1,530.00 | 1,544.00 | 1,544.00 | 1,464 |
| 2025-11-13 | 1,660.00 | 1,660.00 | 1,547.00 | 1,620.98 | 1,620.98 | 2,014 |
| 2025-11-12 | 1,897.00 | 1,925.00 | 1,680.00 | 1,720.00 | 1,720.00 | 5,436 |
| 2025-11-11 | 1,952.00 | 2,049.00 | 1,835.00 | 1,852.87 | 1,852.87 | 5,273 |
| 2025-11-10 | 2,110.74 | 2,115.00 | 2,019.00 | 2,034.35 | 2,034.35 | 326 |
| 2025-11-07 | 1,915.00 | 2,050.00 | 1,908.50 | 2,041.92 | 2,041.92 | 798 |
| 2025-11-06 | 2,150.00 | 2,150.00 | 2,040.00 | 2,040.00 | 2,040.00 | 4,093 |
| 2025-11-05 | 2,080.00 | 2,176.30 | 2,080.00 | 2,142.80 | 2,142.80 | 2,862 |
| 2025-11-04 | 2,200.00 | 2,200.00 | 2,045.00 | 2,067.91 | 2,067.91 | 998 |
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.