Nebius Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2,320.01 | 2,337.00 | 2,265.00 | 2,267.00 | 2,267.00 | 1,177 |
| 2025-10-31 | 2,412.00 | 2,452.00 | 2,396.00 | 2,447.31 | 2,447.31 | 1,967 |
| 2025-10-30 | 2,260.00 | 2,360.00 | 2,260.00 | 2,327.99 | 2,327.99 | 575 |
| 2025-10-29 | 2,270.00 | 2,270.00 | 2,214.00 | 2,214.00 | 2,214.00 | 119 |
| 2025-10-28 | 2,330.00 | 2,382.65 | 2,230.00 | 2,238.89 | 2,238.89 | 1,024 |
| 2025-10-27 | 2,240.20 | 2,313.00 | 2,227.00 | 2,313.00 | 2,313.00 | 2,779 |
| 2025-10-24 | 1,950.00 | 2,173.00 | 1,950.00 | 2,169.49 | 2,169.49 | 2,845 |
| 2025-10-23 | 1,875.00 | 1,950.00 | 1,836.80 | 1,950.00 | 1,950.00 | 495 |
| 2025-10-22 | 1,889.00 | 1,889.00 | 1,750.00 | 1,836.77 | 1,836.77 | 1,995 |
| 2025-10-21 | 2,010.00 | 2,010.00 | 1,875.00 | 1,911.77 | 1,911.77 | 1,134 |
| 2025-10-20 | 2,048.00 | 2,081.00 | 1,986.23 | 2,017.01 | 2,017.01 | 3,506 |
| 2025-10-17 | 2,230.00 | 2,230.00 | 2,038.83 | 2,080.00 | 2,080.00 | 1,247 |
| 2025-10-16 | 2,345.00 | 2,352.00 | 2,259.01 | 2,265.01 | 2,265.01 | 500 |
| 2025-10-15 | 2,469.99 | 2,470.00 | 2,227.01 | 2,327.76 | 2,327.76 | 1,732 |
| 2025-10-14 | 2,390.00 | 2,500.00 | 2,374.99 | 2,389.50 | 2,389.50 | 1,322 |
| 2025-10-13 | 2,499.00 | 2,540.00 | 2,479.00 | 2,540.00 | 2,540.00 | 1,811 |
| 2025-10-10 | 2,435.00 | 2,600.00 | 2,390.50 | 2,390.50 | 2,390.50 | 3,151 |
| 2025-10-09 | 2,265.00 | 2,430.00 | 2,260.00 | 2,430.00 | 2,430.00 | 403 |
| 2025-10-08 | 2,220.00 | 2,268.00 | 2,170.00 | 2,265.28 | 2,265.28 | 2,381 |
| 2025-10-07 | 2,325.00 | 2,325.00 | 2,153.06 | 2,180.18 | 2,180.18 | 1,038 |
| 2025-10-06 | 2,450.00 | 2,479.72 | 2,390.00 | 2,390.00 | 2,390.00 | 321 |
| 2025-10-03 | 2,298.00 | 2,439.00 | 2,298.00 | 2,411.52 | 2,411.52 | 1,491 |
| 2025-10-02 | 2,200.00 | 2,362.00 | 2,200.00 | 2,320.70 | 2,320.70 | 2,576 |
| 2025-10-01 | 2,050.11 | 2,104.00 | 2,050.11 | 2,104.00 | 2,104.00 | 207 |
| 2025-09-30 | 2,087.00 | 2,137.00 | 2,050.11 | 2,067.00 | 2,067.00 | 978 |
| 2025-09-29 | 2,034.00 | 2,085.59 | 1,994.00 | 2,009.50 | 2,009.50 | 221 |
| 2025-09-26 | 2,029.00 | 2,029.00 | 1,928.77 | 1,966.50 | 1,966.50 | 2,280 |
| 2025-09-25 | 2,080.00 | 2,080.00 | 1,978.00 | 2,029.00 | 2,029.00 | 352 |
| 2025-09-24 | 2,044.00 | 2,121.10 | 2,044.00 | 2,070.00 | 2,070.00 | 191 |
| 2025-09-23 | 2,000.00 | 2,000.00 | 1,945.00 | 1,968.00 | 1,968.00 | 254 |
| 2025-09-22 | 1,863.00 | 1,980.10 | 1,863.00 | 1,946.36 | 1,946.36 | 2,754 |
| 2025-09-19 | 1,720.00 | 1,768.00 | 1,720.00 | 1,768.00 | 1,768.00 | 133 |
| 2025-09-18 | 1,715.00 | 1,780.00 | 1,715.00 | 1,733.00 | 1,733.00 | 459 |
| 2025-09-17 | 1,665.00 | 1,730.00 | 1,665.00 | 1,728.90 | 1,728.90 | 627 |
| 2025-09-15 | 1,700.01 | 1,700.01 | 1,650.00 | 1,665.00 | 1,665.00 | 298 |
| 2025-09-12 | 1,695.00 | 1,695.00 | 1,610.01 | 1,647.47 | 1,647.47 | 362 |
| 2025-09-11 | 1,698.00 | 1,705.00 | 1,660.00 | 1,661.00 | 1,661.00 | 843 |
| 2025-09-10 | 1,814.45 | 1,814.45 | 1,731.00 | 1,731.00 | 1,731.00 | 306 |
| 2025-09-09 | 1,365.00 | 1,808.60 | 1,365.00 | 1,789.33 | 1,789.33 | 11,743 |
| 2025-09-08 | 1,215.00 | 1,235.00 | 1,199.00 | 1,199.00 | 1,199.00 | 421 |
| 2025-09-05 | 1,215.00 | 1,215.00 | 1,204.00 | 1,204.00 | 1,204.00 | 279 |
| 2025-09-04 | 1,212.00 | 1,214.00 | 1,212.00 | 1,214.00 | 1,214.00 | 56 |
| 2025-09-03 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 22 |
| 2025-09-02 | 1,249.99 | 1,249.99 | 1,204.00 | 1,231.08 | 1,231.08 | 613 |
| 2025-09-01 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 10 |
| 2025-08-29 | 1,306.00 | 1,306.00 | 1,270.00 | 1,277.07 | 1,277.07 | 443 |
| 2025-08-28 | 1,332.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,350.00 | 197 |
| 2025-08-27 | 1,313.00 | 1,313.00 | 1,291.00 | 1,309.00 | 1,309.00 | 314 |
| 2025-08-26 | 1,333.00 | 1,354.00 | 1,322.00 | 1,322.00 | 1,322.00 | 57 |
| 2025-08-25 | 1,300.00 | 1,315.00 | 1,300.00 | 1,308.20 | 1,308.20 | 265 |
| 2025-08-22 | 1,250.00 | 1,291.00 | 1,250.00 | 1,280.98 | 1,280.98 | 744 |
| 2025-08-21 | 1,265.70 | 1,265.70 | 1,238.26 | 1,242.25 | 1,242.25 | 426 |
| 2025-08-20 | 1,201.91 | 1,242.00 | 1,175.00 | 1,242.00 | 1,242.00 | 355 |
| 2025-08-19 | 1,330.00 | 1,330.00 | 1,255.00 | 1,273.54 | 1,273.54 | 2,377 |
| 2025-08-18 | 1,330.00 | 1,351.00 | 1,318.00 | 1,351.00 | 1,351.00 | 385 |
| 2025-08-15 | 1,267.30 | 1,334.00 | 1,267.30 | 1,330.00 | 1,330.00 | 432 |
| 2025-08-14 | 1,309.00 | 1,309.00 | 1,272.00 | 1,295.00 | 1,295.00 | 469 |
| 2025-08-13 | 1,341.00 | 1,343.00 | 1,290.00 | 1,312.45 | 1,312.45 | 1,377 |
| 2025-08-12 | 1,367.00 | 1,395.00 | 1,353.00 | 1,395.00 | 1,395.00 | 1,124 |
| 2025-08-11 | 1,345.38 | 1,390.00 | 1,319.99 | 1,339.99 | 1,339.99 | 2,429 |
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.