Nebius Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,276.00 | 1,315.00 | 1,244.51 | 1,272.00 | 1,272.00 | 193 |
| 2025-08-07 | 1,260.00 | 1,276.00 | 1,210.00 | 1,215.00 | 1,215.00 | 3,371 |
| 2025-08-06 | 1,040.00 | 1,040.00 | 1,013.50 | 1,013.50 | 1,013.50 | 1,299 |
| 2025-08-05 | 1,035.00 | 1,035.00 | 1,032.00 | 1,032.00 | 1,032.00 | 73 |
| 2025-08-04 | 1,000.00 | 1,024.00 | 1,000.00 | 1,024.00 | 1,024.00 | 281 |
| 2025-08-01 | 1,000.00 | 1,000.00 | 980.85 | 980.85 | 980.85 | 1,053 |
| 2025-07-31 | 1,050.00 | 1,060.00 | 1,034.00 | 1,034.00 | 1,034.00 | 5,066 |
| 2025-07-30 | 955.20 | 975.00 | 950.00 | 958.90 | 958.90 | 391 |
| 2025-07-29 | 962.70 | 962.70 | 950.00 | 950.60 | 950.60 | 939 |
| 2025-07-28 | 950.00 | 970.00 | 947.99 | 970.00 | 970.00 | 949 |
| 2025-07-25 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 151 |
| 2025-07-24 | 952.00 | 961.00 | 950.00 | 961.00 | 961.00 | 28 |
| 2025-07-23 | 963.50 | 963.50 | 963.50 | 963.50 | 963.50 | 102 |
| 2025-07-22 | 930.00 | 950.00 | 930.00 | 945.00 | 945.00 | 846 |
| 2025-07-21 | 1,042.00 | 1,072.00 | 987.00 | 987.00 | 987.00 | 348 |
| 2025-07-18 | 976.00 | 987.00 | 969.00 | 987.00 | 987.00 | 151 |
| 2025-07-17 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 15 |
| 2025-07-16 | 970.00 | 998.50 | 970.00 | 998.50 | 998.50 | 227 |
| 2025-07-15 | 970.00 | 1,012.00 | 970.00 | 1,011.66 | 1,011.66 | 91 |
| 2025-07-14 | 824.10 | 824.10 | 824.10 | 824.10 | 824.10 | 0 |
| 2025-07-11 | 840.00 | 840.00 | 824.10 | 824.10 | 824.10 | 48 |
| 2025-07-10 | 860.00 | 870.00 | 850.00 | 861.51 | 861.51 | 129 |
| 2025-07-09 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0 |
| 2025-07-08 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 91 |
| 2025-07-07 | 900.00 | 900.00 | 890.80 | 890.80 | 890.80 | 307 |
| 2025-07-04 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 0 |
| 2025-07-03 | 950.00 | 950.00 | 939.98 | 944.00 | 944.00 | 185 |
| 2025-07-02 | 918.00 | 930.50 | 918.00 | 930.00 | 930.00 | 181 |
| 2025-07-01 | 995.00 | 995.00 | 938.00 | 947.00 | 947.00 | 119 |
| 2025-06-30 | 1,038.00 | 1,038.00 | 1,000.00 | 1,024.00 | 1,024.00 | 749 |
| 2025-06-27 | 986.00 | 990.00 | 963.80 | 963.80 | 963.80 | 812 |
| 2025-06-26 | 945.00 | 1,009.00 | 945.00 | 992.00 | 992.00 | 729 |
| 2025-06-25 | 1,029.00 | 1,029.00 | 915.00 | 915.00 | 915.00 | 1,077 |
| 2025-06-24 | 950.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | 1,458 |
| 2025-06-23 | 890.00 | 937.19 | 879.00 | 908.00 | 908.00 | 738 |
| 2025-06-20 | 934.30 | 934.30 | 901.00 | 911.00 | 911.00 | 1,389 |
| 2025-06-19 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-06-18 | 941.69 | 941.69 | 930.00 | 931.00 | 931.00 | 662 |
| 2025-06-17 | 929.00 | 929.00 | 910.00 | 915.40 | 915.40 | 919 |
| 2025-06-16 | 955.18 | 978.35 | 950.16 | 963.00 | 963.00 | 993 |
| 2025-06-13 | 940.00 | 940.00 | 900.00 | 900.00 | 900.00 | 363 |
| 2025-06-12 | 943.53 | 973.00 | 943.00 | 973.00 | 973.00 | 381 |
| 2025-06-11 | 1,000.00 | 1,000.00 | 946.50 | 953.38 | 953.38 | 6,752 |
| 2025-06-10 | 967.60 | 999.31 | 952.00 | 998.78 | 998.78 | 2,025 |
| 2025-06-09 | 961.00 | 1,045.00 | 948.16 | 1,005.77 | 1,005.77 | 10,514 |
| 2025-06-06 | 916.00 | 935.00 | 910.00 | 935.00 | 935.00 | 1,288 |
| 2025-06-05 | 800.00 | 944.00 | 800.00 | 888.00 | 888.00 | 8,393 |
| 2025-06-04 | 760.00 | 764.00 | 750.00 | 750.00 | 750.00 | 53 |
| 2025-06-03 | 728.00 | 728.00 | 713.00 | 713.00 | 713.00 | 246 |
| 2025-06-02 | 680.00 | 693.00 | 675.00 | 693.00 | 693.00 | 144 |
| 2025-05-30 | 700.00 | 704.00 | 700.00 | 704.00 | 704.00 | 316 |
| 2025-05-29 | 790.00 | 790.00 | 728.00 | 729.88 | 729.88 | 539 |
| 2025-05-28 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 151 |
| 2025-05-27 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 17 |
| 2025-05-26 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-05-23 | 695.00 | 754.32 | 695.00 | 750.00 | 750.00 | 647 |
| 2025-05-22 | 720.60 | 761.00 | 719.40 | 742.00 | 742.00 | 1,087 |
| 2025-05-21 | 758.00 | 800.00 | 755.40 | 755.40 | 755.40 | 606 |
| 2025-05-20 | 725.00 | 796.00 | 700.00 | 771.08 | 771.08 | 4,055 |
| 2025-05-19 | 725.00 | 736.59 | 720.59 | 725.00 | 725.00 | 147 |
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.