Nebius Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 730.04 | 734.31 | 730.00 | 734.31 | 734.31 | 665 |
| 2025-05-15 | 702.00 | 706.00 | 697.00 | 700.00 | 700.00 | 1,160 |
| 2025-05-14 | 695.90 | 700.00 | 694.00 | 700.00 | 700.00 | 1,116 |
| 2025-05-13 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 6 |
| 2025-05-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-05-09 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 314 |
| 2025-05-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 12 |
| 2025-05-07 | 528.00 | 550.00 | 528.00 | 550.00 | 550.00 | 428 |
| 2025-05-06 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 298 |
| 2025-05-05 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 500 |
| 2025-05-02 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-04-30 | 470.00 | 470.00 | 439.00 | 439.00 | 439.00 | 3,033 |
| 2025-04-29 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 309 |
| 2025-04-28 | 466.50 | 466.50 | 466.50 | 466.50 | 466.50 | 14 |
| 2025-04-25 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2025-04-24 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 999 |
| 2025-04-23 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 891 |
| 2025-04-22 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 10 |
| 2025-04-21 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-04-16 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-04-15 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-04-14 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 544 |
| 2025-04-11 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2025-04-10 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2025-04-09 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 1,421 |
| 2025-04-08 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | 324 |
| 2025-04-07 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-04-04 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | 193 |
| 2025-04-03 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2025-04-02 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | 213 |
| 2025-04-01 | 458.91 | 458.91 | 458.91 | 458.91 | 458.91 | 0 |
| 2025-03-31 | 458.91 | 458.91 | 458.91 | 458.91 | 458.91 | 0 |
| 2025-03-28 | 468.00 | 468.00 | 458.91 | 458.91 | 458.91 | 20,398 |
| 2025-03-27 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 190 |
| 2025-03-26 | 585.00 | 585.00 | 565.00 | 565.00 | 565.00 | 19 |
| 2025-03-25 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 1,030 |
| 2025-03-24 | 573.00 | 587.00 | 573.00 | 586.40 | 586.40 | 1,892 |
| 2025-03-21 | 550.00 | 571.18 | 550.00 | 571.00 | 571.00 | 105 |
| 2025-03-20 | 555.88 | 555.88 | 550.00 | 550.00 | 550.00 | 1,084 |
| 2025-03-19 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-03-18 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-03-14 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-03-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-03-12 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 314 |
| 2025-03-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 14 |
| 2025-03-10 | 550.21 | 550.21 | 550.21 | 550.21 | 550.21 | 0 |
| 2025-03-07 | 550.21 | 550.21 | 550.21 | 550.21 | 550.21 | 0 |
| 2025-03-06 | 570.00 | 570.00 | 550.00 | 550.21 | 550.21 | 1,207 |
| 2025-03-05 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 324 |
| 2025-03-04 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-03-03 | 615.00 | 615.00 | 585.00 | 585.00 | 585.00 | 1,270 |
| 2025-02-28 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 51 |
| 2025-02-27 | 698.00 | 698.00 | 650.00 | 656.00 | 656.00 | 359 |
| 2025-02-26 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 118 |
| 2025-02-25 | 725.00 | 725.00 | 724.00 | 724.00 | 724.00 | 27 |
| 2025-02-24 | 838.00 | 838.00 | 720.00 | 720.00 | 720.00 | 1,351 |
| 2025-02-21 | 893.50 | 893.50 | 860.00 | 860.00 | 860.00 | 1,207 |
| 2025-02-20 | 839.57 | 990.00 | 839.57 | 985.00 | 985.00 | 1,704 |
| 2025-02-19 | 950.00 | 990.00 | 948.00 | 948.00 | 948.00 | 1,646 |
| 2025-02-18 | 960.00 | 985.00 | 960.00 | 975.00 | 975.00 | 812 |
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.