Dark

NBIS
Nebius Group N.V. Class A
stock NASDAQ

At Close

Aug 31, 2026 3:59:58 PM EDT

206.38USD-1.362%(-2.85)10,514,605

172.08Bid 228.56Ask 56.48Spread

Pre-market

Sep 1, 2026 9:28:30 AM EDT

199.95USD-3.116%(-6.43)208,707

After-hours

Aug 31, 2026 4:59:30 PM EDT

206.60USD+0.106%(+0.22)1,260,076

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	205.7350	208.8800	201.500000	206.3200	-1.367%	10,556,117	0.000%
2026-08-28	211.9600	214.2800	205.480000	209.1800	-4.257%	13,122,093	-1.367%
2026-08-27	223.3700	228.5000	215.410000	218.4800	+2.127%	16,068,171	-5.566%
2026-08-26	215.5000	221.4700	213.600100	213.9300	-3.622%	10,562,818	-3.557%
2026-08-25	217.9600	223.4400	213.550000	221.9700	+5.244%	13,547,944	-7.051%
2026-08-24	211.2020	213.7500	201.890600	210.9100	-3.751%	16,882,275	-2.176%
2026-08-21	226.3600	230.8100	217.850000	219.1300	-0.445%	20,239,738	-5.846%
2026-08-20	223.0000	223.0000	212.040000	220.1100	-1.693%	28,477,936	-6.265%
2026-08-19	232.3200	236.2000	213.750000	223.9000	-9.874%	50,438,576	-7.852%
2026-08-18	268.7000	274.8000	244.780000	248.4300	-7.595%	22,824,164	-16.950%
2026-08-17	276.7800	280.8300	263.820000	268.8500	-3.180%	19,722,323	-23.258%
2026-08-14	258.0900	278.6600	256.905000	277.6800	+8.877%	29,024,670	-25.699%
2026-08-13	255.4700	275.9600	247.380000	255.0400	-1.605%	36,239,147	-19.103%
2026-08-12	226.0000	259.4400	216.110000	259.2000	+34.141%	63,538,211	-20.401%
2026-08-11	187.5000	195.6000	187.310000	193.2300	+4.954%	22,528,729	+6.774%
2026-08-10	186.0800	196.1300	183.110000	184.1100	-2.054%	16,165,172	+12.063%
2026-08-07	197.3650	197.4200	180.630700	187.9700	-1.006%	22,822,853	+9.762%
2026-08-06	205.4200	215.5100	189.170000	189.8800	-13.293%	26,723,830	+8.658%
2026-08-05	219.9500	228.0200	214.740100	218.9900	-2.990%	15,769,045	-5.786%
2026-08-04	216.4100	229.4700	215.500000	225.7400	+6.191%	21,356,699	-8.603%
2026-08-03	184.0850	221.6700	176.250000	212.5800	+11.643%	29,010,506	-2.945%
2026-07-31	200.9350	204.5659	182.500000	190.4100	+1.051%	25,703,414	+8.356%
2026-07-30	172.1800	195.8882	169.080000	188.4300	+27.129%	42,302,389	+9.494%
2026-07-29	170.4500	172.0000	145.800000	148.2200	-12.652%	39,775,892	+39.198%
2026-07-28	178.8700	180.0700	161.440000	169.6900	-9.682%	28,902,446	+21.586%
2026-07-27	196.7250	199.8899	180.830000	187.8800	+0.059%	18,169,064	+9.815%
2026-07-24	218.0000	218.5388	186.410000	187.7700	-15.025%	24,095,349	+9.879%
2026-07-23	214.2850	230.3000	214.220000	220.9700	+1.288%	15,309,783	-6.630%
2026-07-22	211.0000	228.6650	209.524000	218.1600	+0.572%	16,921,115	-5.427%
2026-07-21	193.0500	217.6200	192.120000	216.9200	+18.782%	25,632,574	-4.887%
2026-07-20	186.9650	194.3400	179.080000	182.6200	+2.763%	16,901,620	+12.978%
2026-07-17	165.0750	186.7699	164.310000	177.7100	+3.458%	24,912,157	+16.099%
2026-07-16	190.4100	193.1000	169.230800	171.7700	-13.904%	28,410,878	+20.114%
2026-07-15	197.4200	203.2500	187.240100	199.5100	+2.793%	18,844,374	+3.413%
2026-07-14	217.0400	222.7500	193.000000	194.0900	-7.800%	17,664,642	+6.301%
2026-07-13	212.6900	219.0000	204.700000	210.5100	-4.161%	10,842,264	-1.990%
2026-07-10	213.0320	224.4799	207.440000	219.6500	+1.596%	11,489,612	-6.069%
2026-07-09	229.1840	229.4990	211.510000	216.2000	-0.129%	13,994,705	-4.570%
2026-07-08	192.6700	218.4900	192.670000	216.4800	+10.907%	17,925,705	-4.693%
2026-07-07	202.3200	207.5200	193.680000	195.1900	-8.370%	17,160,796	+5.702%
2026-07-06	216.2500	224.9700	206.210100	213.0200	-1.206%	14,918,917	-3.145%
2026-07-02	233.0000	237.2600	207.299000	215.6200	-5.917%	24,901,806	-4.313%
2026-07-01	240.2740	246.4900	228.170000	229.1800	-17.015%	30,684,775	-9.975%
2026-06-30	258.2600	290.6000	255.800000	276.1700	+5.751%	12,870,305	-25.292%
2026-06-29	249.3750	263.8000	234.500000	261.1500	+8.677%	14,299,222	-20.996%
2026-06-26	244.8500	248.8000	234.400000	240.3000	-6.363%	13,154,997	-14.141%
2026-06-25	272.5700	275.5200	252.560000	256.6300	-1.167%	14,495,462	-19.604%
2026-06-24	275.1000	276.1516	249.210000	259.6600	-5.664%	15,286,342	-20.542%
2026-06-23	257.7500	295.2300	251.000000	275.2500	-2.948%	18,767,696	-25.043%
2026-06-22	289.9600	299.8600	278.000000	283.6100	-1.074%	14,697,609	-27.252%
2026-06-18	298.2000	298.8000	275.575000	286.6900	+2.058%	36,625,522	-28.034%
2026-06-17	265.6500	297.9300	264.290000	280.9100	+5.964%	24,392,312	-26.553%
2026-06-16	255.4700	277.3452	253.400000	265.1000	+1.934%	14,643,721	-22.173%
2026-06-15	251.9600	262.8950	245.240000	260.0700	+11.925%	16,699,230	-20.668%
2026-06-12	234.6500	243.5900	223.500000	232.3600	+4.554%	17,185,291	-11.207%
2026-06-11	205.3900	228.4900	205.000000	222.2400	+4.984%	14,297,115	-7.163%
2026-06-10	215.4930	230.9900	211.370000	211.6900	-3.830%	15,356,560	-2.537%
2026-06-09	230.0000	237.6550	200.300000	220.1200	+0.972%	22,699,177	-6.269%
2026-06-08	240.4000	240.4000	217.700000	218.0000	-4.306%	14,008,410	-5.358%
2026-06-05	246.8600	250.7500	216.690000	227.8100	-12.269%	20,874,022	-9.433%
2026-06-04	239.7400	264.4700	234.690100	259.6700	+3.175%	12,304,806	-20.545%
2026-06-03	260.2150	267.4600	247.510000	251.6800	-3.415%	11,532,619	-18.023%
2026-06-02	272.1000	278.8399	259.750000	260.5800	-1.486%	14,044,178	-20.823%
2026-06-01	244.0900	274.7978	238.000000	264.5100	+14.462%	24,248,888	-21.999%
2026-05-29	227.8600	233.6000	210.400000	231.0900	+2.099%	23,748,666	-10.719%
2026-05-28	230.3800	232.8900	219.010000	226.3400	+8.624%	26,016,821	-8.845%
2026-05-27	207.7850	209.6400	198.310000	208.3700	+0.149%	13,981,091	-0.984%
2026-05-26	220.6750	221.0100	205.660000	208.0600	-3.124%	11,286,981	-0.836%
2026-05-22	219.2600	221.9199	210.730100	214.7700	-2.346%	10,606,677	-3.934%
2026-05-21	211.7400	226.8100	208.800000	219.9300	+14.654%	22,931,553	-6.188%
2026-05-20	203.9700	204.2500	190.640000	191.8200	-2.989%	13,063,994	+7.559%
2026-05-19	191.0000	202.8099	183.000000	197.7300	-1.066%	16,832,931	+4.344%
2026-05-18	217.4700	218.0700	190.080100	199.8600	-9.130%	21,056,547	+3.232%
2026-05-15	217.6100	228.7900	211.800000	219.9400	-0.547%	22,919,763	-6.193%
2026-05-14	213.3750	233.7299	207.750000	221.1500	+6.697%	29,737,783	-6.706%
2026-05-13	203.8450	217.3400	195.000000	207.2700	+15.722%	38,769,974	-0.458%
2026-05-12	180.4200	185.6100	172.250000	179.1100	-3.756%	11,723,280	+15.192%
2026-05-11	179.9000	196.4560	178.550000	186.1000	+5.112%	14,061,617	+10.865%
2026-05-08	183.7000	188.2499	176.500000	177.0500	-4.178%	12,929,586	+16.532%
2026-05-07	190.0100	197.8900	177.000000	184.7700	-5.290%	19,203,362	+11.663%
2026-05-06	179.5950	195.9900	175.110000	195.0900	+10.897%	19,331,136	+5.756%
2026-05-05	171.6500	179.9600	168.710000	175.9200	-0.283%	11,763,239	+17.281%
2026-05-04	160.3850	179.4000	159.700000	176.4200	+14.195%	24,819,297	+16.948%
2026-05-01	141.3300	156.0000	140.000000	154.4900	+11.763%	15,854,547	+33.549%
2026-04-30	145.1850	146.9800	135.000000	138.2300	-2.096%	12,777,222	+49.258%
2026-04-29	140.0950	143.7000	134.220000	141.1900	+4.192%	14,970,376	+46.129%
2026-04-28	138.4000	141.4600	132.700000	135.5100	-6.519%	16,055,557	+52.254%
2026-04-27	148.3900	148.8000	138.560000	144.9600	-1.495%	14,080,338	+42.329%
2026-04-24	163.6700	165.2500	145.810000	147.1600	-6.315%	18,386,432	+40.201%
2026-04-23	155.9000	165.8100	154.070000	157.0800	+0.602%	13,968,722	+31.347%
2026-04-22	162.8600	167.4300	155.350000	156.1400	-0.262%	12,899,093	+32.138%
2026-04-21	161.2200	163.2500	155.400000	156.5500	-1.640%	10,059,564	+31.792%
2026-04-20	157.0000	161.7500	154.040100	159.1600	+1.285%	12,470,122	+29.631%
2026-04-17	163.7800	164.0600	154.730000	157.1400	-4.959%	17,203,573	+31.297%
2026-04-16	167.0000	168.7100	160.090100	165.3400	-0.857%	13,912,332	+24.785%
2026-04-15	160.2260	166.8100	156.500000	166.7700	+2.983%	14,356,309	+23.715%
2026-04-14	161.1000	166.0999	158.520100	161.9400	+4.775%	21,983,167	+27.405%
2026-04-13	142.7000	159.5000	142.300000	154.5600	+6.615%	23,449,062	+33.489%
2026-04-10	134.8850	149.8200	134.885000	144.9700	+6.338%	25,749,390	+42.319%
2026-04-09	125.0000	136.5500	124.550000	136.3300	+9.064%	20,471,797	+51.339%
2026-04-08	126.8800	127.7500	119.350000	125.0000	+6.474%	18,679,231	+65.056%
2026-04-07	110.6250	117.9000	110.280000	117.4000	+4.318%	13,136,908	+75.741%
2026-04-06	108.6600	113.8400	107.450000	112.5400	+3.418%	10,920,688	+83.330%
2026-04-02	96.4100	108.9600	96.190000	108.8200	+6.739%	13,686,790	+89.598%
2026-04-01	105.9450	107.8700	101.350000	101.9500	-1.744%	14,922,003	+102.374%
2026-03-31	97.9800	103.8900	95.730000	103.7600	+12.465%	21,546,895	+98.843%
2026-03-30	102.2400	102.2400	89.652500	92.2600	-8.490%	16,684,976	+123.629%
2026-03-27	105.8300	106.2600	100.270000	100.8200	-4.860%	11,552,139	+104.642%
2026-03-26	113.2550	113.2999	105.410000	105.9700	-7.924%	13,405,488	+94.697%
2026-03-25	116.8700	118.8000	113.330000	115.0900	+0.157%	12,131,118	+79.268%
2026-03-24	116.1750	117.8000	112.010100	114.9100	+0.666%	11,880,858	+79.549%
2026-03-23	116.7100	121.3100	113.550100	114.1500	-2.950%	13,470,117	+80.745%
2026-03-20	120.4750	123.7236	112.634000	117.6200	-3.209%	17,412,016	+75.412%
2026-03-19	115.2550	121.8000	114.770000	121.5200	+2.497%	14,606,008	+69.783%
2026-03-18	114.8000	122.7736	114.000000	118.5600	+1.917%	35,792,306	+74.022%
2026-03-17	120.3400	121.4999	113.110000	116.3300	-10.412%	57,264,041	+77.358%
2026-03-16	124.7500	132.3000	124.423000	129.8500	+14.962%	34,657,739	+58.891%
2026-03-13	110.4400	116.5700	110.140000	112.9500	+4.545%	15,433,663	+82.665%
2026-03-12	109.0900	111.0400	106.520000	108.0400	-3.531%	13,302,419	+90.966%
2026-03-11	105.1600	114.0800	104.490000	111.9950	+16.141%	34,845,342	+84.223%
2026-03-10	95.1400	98.4000	95.000000	96.4300	+1.569%	7,125,504	+113.958%
2026-03-09	87.3600	95.2000	86.500000	94.9400	+6.280%	9,983,794	+117.316%
2026-03-06	92.3000	94.9499	88.800000	89.3300	-6.607%	7,829,374	+130.964%
2026-03-05	96.7500	99.2500	91.620000	95.6500	-2.178%	8,769,277	+115.703%
2026-03-04	90.4000	98.4800	90.150000	97.7800	+12.650%	12,975,823	+111.004%
2026-03-03	86.1500	89.8700	83.530000	86.8000	-4.626%	10,158,214	+137.696%
2026-03-02	88.0000	91.3870	86.800000	91.0100	-0.197%	11,045,789	+126.700%
2026-02-27	98.7000	99.3000	88.400000	91.1900	-13.053%	22,915,964	+126.253%
2026-02-26	106.0000	108.3200	102.000000	104.8800	-1.168%	8,525,615	+96.720%
2026-02-25	104.9900	107.4400	102.800000	106.1200	+3.451%	8,734,614	+94.421%
2026-02-24	99.3650	103.7500	97.747700	102.5800	+1.958%	7,435,626	+101.131%
2026-02-23	96.3050	101.1627	95.300000	100.6100	+2.747%	8,881,533	+105.069%
2026-02-20	106.5910	108.3200	97.030000	97.9200	-9.005%	17,292,004	+110.703%
2026-02-19	100.4300	107.9800	100.430000	107.6100	+5.707%	17,314,640	+91.729%
2026-02-18	99.7300	104.4000	96.857100	101.8000	+4.389%	13,131,882	+102.672%
2026-02-17	96.0000	99.2900	93.500000	97.5200	-0.500%	11,662,775	+111.567%
2026-02-13	89.8600	100.3200	88.860000	98.0100	+9.228%	20,541,332	+110.509%
2026-02-12	84.1000	90.7600	79.690100	89.7300	+1.264%	25,614,092	+129.934%
2026-02-11	92.9150	94.7500	87.140000	88.6100	-3.464%	13,932,043	+132.841%
2026-02-10	92.9150	95.5522	91.660000	91.7900	-1.174%	10,387,536	+124.774%
2026-02-09	84.4500	93.6800	83.810000	92.8800	+7.875%	13,235,212	+122.136%
2026-02-06	79.2250	86.6600	77.120000	86.1000	+16.556%	16,900,614	+139.628%
2026-02-05	79.1400	80.8199	73.520000	73.8700	-10.341%	17,454,948	+179.301%
2026-02-04	87.0000	87.6650	78.440000	82.3900	-8.405%	15,962,206	+150.419%
2026-02-03	89.9300	91.3900	84.750000	89.9500	+2.030%	9,737,812	+129.372%
2026-02-02	85.8100	89.2500	84.220000	88.1600	+3.486%	10,503,786	+134.029%
2026-01-30	91.5510	92.0400	84.120000	85.1900	-10.241%	18,176,293	+142.188%
2026-01-29	98.3600	99.2500	91.160000	94.9100	-5.496%	13,322,414	+117.385%
2026-01-28	100.0000	101.8500	96.440000	100.4300	+2.616%	11,834,102	+105.437%
2026-01-27	94.3500	99.5400	93.530000	97.8700	+7.009%	11,670,790	+110.810%
2026-01-26	97.7100	100.8800	91.360000	91.4600	-3.217%	14,687,425	+125.585%
2026-01-23	96.7000	98.8854	93.530100	94.5000	-2.426%	10,142,282	+118.328%
2026-01-22	102.0100	103.9800	96.500000	96.8500	-2.043%	10,232,264	+113.030%
2026-01-21	101.0900	102.4000	93.100000	98.8700	-0.423%	15,475,799	+108.678%
2026-01-20	101.8300	104.4700	98.340000	99.2900	-8.682%	16,765,194	+107.795%
2026-01-16	105.9950	110.5000	100.710000	108.7300	+4.664%	15,673,970	+89.754%
2026-01-15	104.5550	108.1300	101.100000	103.8850	+1.868%	11,190,752	+98.604%
2026-01-14	105.7800	106.6999	99.383000	101.9800	-3.272%	10,467,823	+102.314%
2026-01-13	107.3300	107.9499	103.920000	105.4300	-1.770%	10,522,907	+95.694%
2026-01-12	98.3200	108.6799	96.550000	107.3300	+9.599%	16,033,368	+92.230%
2026-01-09	98.8950	104.9700	97.100000	97.9300	+0.647%	11,505,545	+110.681%
2026-01-08	96.7900	102.5400	96.021100	97.3000	+1.133%	12,952,016	+112.045%
2026-01-07	99.0100	102.3500	95.560000	96.2100	-4.020%	10,185,608	+114.448%
2026-01-06	95.7150	100.6800	90.940000	100.2400	+7.982%	18,739,458	+105.826%
2026-01-05	95.0000	95.4400	90.890000	92.8300	+3.202%	10,025,433	+122.256%
2026-01-02	86.9850	90.7600	86.010000	89.9500	+7.461%	9,098,951	+129.372%
2025-12-31	85.3700	86.4700	82.900000	83.7050	-1.720%	7,055,806	+146.485%
2025-12-30	86.3750	86.9600	84.560000	85.1700	-1.011%	5,838,519	+142.245%
2025-12-29	84.4500	88.6100	84.290000	86.0400	-1.770%	8,086,010	+139.795%
2025-12-26	91.5100	91.6200	86.740000	87.5900	-3.885%	6,234,608	+135.552%
2025-12-24	90.2300	91.4200	88.650000	91.1300	+1.222%	3,338,007	+126.402%
2025-12-23	90.3100	92.9700	88.310000	90.0300	-3.432%	8,885,717	+129.168%
2025-12-22	92.9700	95.9000	91.100000	93.2300	+4.214%	11,303,103	+121.302%
2025-12-19	80.6500	90.5400	80.160100	89.4600	+14.560%	17,558,601	+130.628%
2025-12-18	79.0500	80.3500	77.010000	78.0900	+3.499%	10,345,822	+164.208%
2025-12-17	84.0900	84.3000	75.250000	75.4500	-6.794%	17,064,073	+173.453%
2025-12-16	79.5750	81.5600	76.880000	80.9500	-0.234%	13,847,810	+154.873%
2025-12-15	88.1000	88.2400	80.063500	81.1400	-7.469%	17,138,596	+154.277%
2025-12-12	93.3100	95.6500	86.200000	87.6900	-6.990%	14,990,621	+135.283%
2025-12-11	89.2000	95.4500	86.700000	94.2800	+0.737%	11,896,082	+118.838%
2025-12-10	95.7300	97.0900	92.200000	93.5900	-2.925%	10,080,735	+120.451%
2025-12-09	98.0900	100.8826	96.100000	96.4100	-3.907%	10,059,983	+114.003%
2025-12-08	97.2900	100.5000	95.300000	100.3300	+2.336%	8,737,775	+105.641%
2025-12-05	100.3400	101.3500	96.200000	98.0400	-4.630%	13,041,037	+110.445%
2025-12-04	99.0700	103.8400	97.470000	102.8000	+3.922%	11,234,128	+100.700%
2025-12-03	95.0200	99.0600	91.000000	98.9200	+2.561%	11,307,390	+108.573%
2025-12-02	100.3600	102.9500	96.060000	96.4500	-3.694%	11,332,567	+113.914%
2025-12-01	91.4500	101.6000	89.010000	100.1500	+5.566%	14,462,853	+106.011%
2025-11-28	96.5500	97.0800	93.440200	94.8700	+0.190%	6,018,834	+117.477%
2025-11-26	93.8500	95.6340	90.760000	94.6900	+6.537%	13,544,965	+117.890%
2025-11-25	89.2900	91.2800	84.721100	88.8800	-3.286%	15,021,195	+132.133%
2025-11-24	86.2300	93.0000	85.150000	91.9000	+10.377%	51,066,797	+124.505%
2025-11-21	85.5500	88.7400	78.210000	83.2600	-1.630%	34,962,767	+147.802%
2025-11-20	99.4300	102.6900	84.210000	84.6400	-10.971%	35,775,224	+143.762%
2025-11-19	93.0050	96.7200	91.800000	95.0700	+5.003%	22,040,086	+117.019%
2025-11-18	83.7800	93.6900	81.710000	90.5400	+5.304%	26,661,540	+127.877%
2025-11-17	83.8200	89.6500	83.590000	85.9800	+2.921%	23,478,513	+139.963%
2025-11-14	82.3600	89.0000	82.000000	83.5400	-5.743%	31,947,972	+146.972%
2025-11-13	90.8900	91.4800	84.500000	88.6300	-6.072%	41,803,017	+132.788%
2025-11-12	104.2000	105.6499	91.710000	94.3600	-7.689%	35,913,483	+118.652%
2025-11-11	114.1300	114.5600	99.830000	102.2200	-7.030%	45,261,131	+101.839%
2025-11-10	115.1800	118.3700	108.720000	109.9500	-1.195%	21,363,592	+87.649%
2025-11-07	104.5000	111.3000	101.260000	111.2800	+1.681%	17,614,072	+85.406%
2025-11-06	119.5500	121.0000	108.410000	109.4400	-6.462%	17,310,327	+88.523%
2025-11-05	113.6400	118.2100	111.430000	117.0000	+5.844%	13,971,662	+76.342%
2025-11-04	112.3550	116.7800	109.000000	110.5400	-8.243%	17,818,197	+86.647%
2025-11-03	134.0000	134.9300	119.750100	120.4700	-7.912%	17,246,925	+71.263%
2025-10-31	126.6400	132.1499	126.300000	130.8200	+5.347%	13,388,940	+57.713%
2025-10-30	121.2000	128.4400	117.760000	124.1800	-0.735%	12,204,384	+66.146%
2025-10-29	124.2800	125.9500	117.500000	125.1000	+2.684%	13,952,613	+64.924%
2025-10-28	126.4350	129.0300	120.780000	121.8300	-2.870%	13,455,547	+69.351%
2025-10-27	120.9100	126.5000	120.110000	125.4300	+6.967%	16,809,794	+64.490%
2025-10-24	111.1600	117.4500	110.010000	117.2600	+10.456%	17,411,914	+75.951%
2025-10-23	100.3300	106.6200	99.460000	106.1600	+7.646%	15,803,826	+94.348%
2025-10-22	106.6750	107.8000	94.630000	98.6200	-5.428%	26,631,501	+109.207%
2025-10-21	107.8800	108.1800	101.400000	104.2800	-4.330%	18,455,857	+97.852%
2025-10-20	116.7900	117.4700	107.510000	109.0000	-3.914%	17,799,474	+89.284%
2025-10-17	118.0600	120.5734	110.880000	113.4400	-7.802%	21,366,533	+81.876%
2025-10-16	128.0900	130.9700	122.020000	123.0400	-2.217%	14,207,745	+67.685%
2025-10-15	131.9000	131.9900	122.200000	125.8300	-1.810%	11,708,320	+63.967%
2025-10-14	132.0000	133.7843	125.750000	128.1500	-5.396%	13,109,232	+60.999%
2025-10-13	135.2100	138.5300	132.650000	135.4600	+4.538%	12,788,929	+52.311%
2025-10-10	134.9500	141.1000	128.010000	129.5800	-2.307%	28,268,503	+59.222%
2025-10-09	120.9800	133.3200	119.870000	132.6400	+8.721%	18,124,575	+55.549%
2025-10-08	121.2000	125.3100	117.500000	122.0000	+3.653%	18,005,901	+69.115%
2025-10-07	127.8250	128.2800	115.720000	117.7000	-5.795%	19,573,994	+75.293%
2025-10-06	132.4000	135.7600	124.930000	124.9400	-2.375%	16,311,053	+65.135%
2025-10-03	127.2350	132.9792	123.600000	127.9800	+1.676%	21,351,332	+61.213%
2025-10-02	123.7700	126.7400	118.570000	125.8700	+8.875%	26,887,671	+63.915%
2025-10-01	111.7150	115.8800	109.760000	115.6100	+2.975%	12,008,096	+78.462%
2025-09-30	113.4450	117.6500	111.660000	112.2700	+1.860%	20,425,090	+83.771%
2025-09-29	109.3800	112.5200	108.330000	110.2200	+2.340%	12,067,011	+87.189%
2025-09-26	109.9300	109.9900	102.800000	107.7000	-0.222%	14,915,089	+91.569%
2025-09-25	108.0550	114.0800	105.880000	107.9400	-4.672%	19,658,801	+91.143%
2025-09-24	109.1350	114.8500	104.850000	113.2300	+5.037%	25,341,223	+82.213%
2025-09-23	108.0400	109.9800	104.250000	107.8000	+1.126%	16,693,468	+91.391%
2025-09-22	101.9500	108.5800	98.520000	106.6000	+7.341%	24,365,232	+93.546%
2025-09-19	94.1400	99.5500	93.250000	99.3100	+5.514%	18,649,279	+107.753%
2025-09-18	95.0750	97.6800	92.030000	94.1200	+0.043%	18,068,457	+119.210%
2025-09-17	91.6700	95.0000	88.830000	94.0800	+5.200%	24,500,303	+119.303%
2025-09-16	91.2000	91.3000	88.020000	89.4300	-1.682%	11,737,329	+130.706%
2025-09-15	92.6100	94.4200	88.840000	90.9600	+0.608%	19,391,494	+126.825%
2025-09-12	91.1900	92.0000	86.780000	90.4100	+1.368%	22,844,686	+128.205%
2025-09-11	92.6700	93.8700	88.415000	89.1900	-4.497%	37,580,632	+131.326%
2025-09-10	91.6400	100.5100	91.000000	93.3900	-2.434%	44,690,602	+120.923%
2025-09-09	97.2000	98.6799	86.120000	95.7200	+49.422%	88,378,298	+115.545%
2025-09-08	64.6700	66.6400	63.800000	64.0600	-2.154%	23,049,975	+222.073%
2025-09-05	66.5000	67.3900	63.260000	65.4700	+0.863%	5,811,679	+215.137%
2025-09-04	65.4450	66.5000	64.410000	64.9100	-1.127%	5,473,282	+217.855%
2025-09-03	66.8800	67.0000	64.831400	65.6500	-0.107%	6,506,241	+214.273%
2025-09-02	65.9000	67.8790	64.110000	65.7200	-3.806%	9,332,965	+213.938%
2025-08-29	71.5450	71.6900	67.600000	68.3200	-5.164%	7,594,332	+201.991%
2025-08-28	70.9300	73.5000	70.200000	72.0400	+2.767%	8,909,357	+186.396%
2025-08-27	71.5000	71.7980	68.652000	70.1000	-0.539%	6,471,437	+194.322%
2025-08-26	70.2900	72.8000	69.310000	70.4800	+0.657%	7,516,543	+192.736%
2025-08-25	69.4600	70.7400	67.250000	70.0200	+1.508%	7,898,724	+194.659%
2025-08-22	65.5100	69.6800	64.610800	68.9800	+4.231%	11,017,169	+199.101%
2025-08-21	68.2600	68.2600	65.450000	66.1800	-1.912%	8,019,247	+211.756%
2025-08-20	65.1850	67.5000	62.010000	67.4700	+0.417%	14,162,843	+205.795%
2025-08-19	71.7500	71.7500	66.200000	67.1900	-7.375%	12,276,289	+207.070%
2025-08-18	71.4400	72.5900	68.270000	72.5400	+1.285%	10,006,986	+184.422%
2025-08-15	68.3000	71.9700	67.310000	71.6200	+4.616%	9,237,569	+188.076%
2025-08-14	69.7500	71.5200	67.100000	68.4600	-3.072%	13,114,024	+201.373%
2025-08-13	75.0800	75.2100	69.080000	70.6300	-6.239%	18,701,875	+192.114%
2025-08-12	73.4250	75.9188	72.000000	75.3300	+7.247%	16,162,726	+173.888%
2025-08-11	69.9000	75.9601	69.160000	70.2400	+2.123%	21,552,712	+193.736%
2025-08-08	68.1750	71.4900	66.450000	68.7800	+5.313%	18,451,904	+199.971%
2025-08-07	64.3700	70.5400	63.380000	65.3100	+18.551%	44,064,989	+215.909%
2025-08-06	55.8900	55.8900	53.950000	55.0900	-0.145%	9,731,086	+274.514%
2025-08-05	55.8450	56.4500	53.537900	55.1700	+1.846%	8,585,128	+273.971%
2025-08-04	52.9900	54.5300	52.880000	54.1700	+4.173%	7,096,068	+280.875%
2025-08-01	51.9700	53.7300	50.098200	52.0000	-4.464%	11,719,087	+296.769%
2025-07-31	53.3300	57.1300	52.900000	54.4300	+6.122%	22,905,485	+279.056%
2025-07-30	50.8800	52.5000	50.250000	51.2900	+1.766%	8,009,413	+302.262%
2025-07-29	53.2900	54.7000	50.000000	50.4000	-4.455%	10,638,297	+309.365%
2025-07-28	51.6900	52.8050	50.554324	52.7500	+2.686%	8,599,545	+291.128%
2025-07-25	52.5200	52.7600	51.320000	51.3700	-1.515%	6,237,591	+301.635%
2025-07-24	53.2800	53.7800	51.020000	52.1600	+0.540%	7,220,664	+295.552%
2025-07-23	51.2000	52.0400	50.440000	51.8800	+1.706%	7,288,526	+297.687%
2025-07-22	52.1500	52.3000	49.000000	51.0100	-2.597%	9,913,873	+304.470%
2025-07-21	53.7100	58.1643	51.880000	52.3700	-0.796%	19,795,712	+293.966%
2025-07-18	54.6500	54.8000	51.010000	52.7900	-1.676%	9,593,830	+290.832%
2025-07-17	53.8100	56.1600	52.711500	53.6900	+0.713%	10,876,380	+284.280%
2025-07-16	53.5800	53.6499	50.120000	53.3100	-0.411%	11,106,696	+287.019%
2025-07-15	52.3250	55.4300	51.020000	53.5300	+3.041%	18,454,809	+285.429%
2025-07-14	48.9300	52.2100	48.800000	51.9500	+17.269%	24,405,126	+297.151%
2025-07-11	46.5150	47.6050	43.890000	44.3000	-4.588%	9,198,213	+365.734%
2025-07-10	46.5000	47.2350	45.250000	46.4300	+0.825%	8,475,988	+344.368%
2025-07-09	47.4000	48.8000	45.810000	46.0500	-2.229%	10,148,670	+348.035%
2025-07-08	48.1000	48.5500	46.650000	47.1000	-1.547%	8,447,779	+338.047%
2025-07-07	49.3250	49.3348	47.220000	47.8400	-4.796%	9,432,634	+331.271%
2025-07-03	50.9900	50.9900	49.800000	50.2500	+0.560%	5,264,930	+310.587%
2025-07-02	50.2550	51.2000	48.882000	49.9700	-0.676%	8,151,086	+312.888%
2025-07-01	54.6000	55.3800	49.766000	50.3100	-9.073%	14,286,389	+310.097%
2025-06-30	53.3400	55.7499	52.150000	55.3300	+6.732%	13,852,466	+272.890%
2025-06-27	53.0100	53.4200	50.600100	51.8400	-1.445%	8,978,070	+297.994%
2025-06-26	49.5700	53.1600	48.540000	52.6000	+8.409%	11,533,054	+292.243%
2025-06-25	53.2750	54.5900	48.050000	48.5200	-4.900%	14,092,802	+325.227%
2025-06-24	49.0000	53.0000	48.980000	51.0200	+7.456%	18,080,885	+304.390%
2025-06-23	47.0000	48.3000	45.020000	47.4800	-1.021%	12,396,039	+334.541%
2025-06-20	48.6600	49.7400	46.880000	47.9700	-0.724%	12,670,677	+330.102%
2025-06-18	48.6250	50.3500	47.690000	48.3200	-0.021%	10,999,792	+326.987%
2025-06-17	49.8500	50.0600	47.660000	48.3300	-4.221%	11,504,780	+326.898%
2025-06-16	48.0000	51.8200	47.890000	50.4600	+7.066%	14,505,281	+308.878%
2025-06-13	48.6400	49.7300	46.880000	47.1300	-6.265%	14,336,538	+337.768%
2025-06-12	50.2650	51.9700	48.820000	50.2800	-0.573%	12,573,598	+310.342%
2025-06-11	52.5200	53.2600	49.830000	50.5700	-3.695%	14,439,358	+307.989%
2025-06-10	51.0000	52.5900	49.150000	52.5100	-0.133%	21,894,621	+292.916%
2025-06-09	50.2650	55.0400	49.540000	52.5800	+8.906%	33,822,167	+292.393%
2025-06-06	46.2950	48.5700	45.410000	48.2800	+4.276%	19,955,731	+327.341%
2025-06-05	41.4200	49.7300	41.399900	46.3000	+17.543%	59,116,979	+345.616%
2025-06-04	37.9350	40.4000	37.120000	39.3900	+5.688%	14,745,612	+423.788%
2025-06-03	36.6600	37.9800	35.720000	37.2700	+3.470%	12,101,564	+453.582%
2025-06-02	34.8250	36.0400	34.720000	36.0200	-1.986%	17,309,160	+472.793%
2025-05-30	37.4700	38.1800	36.010000	36.7500	-3.391%	8,109,474	+461.415%
2025-05-29	41.2500	41.8000	37.600000	38.0400	-3.939%	11,234,109	+442.376%
2025-05-28	40.1500	40.9000	38.700000	39.6000	-0.552%	7,801,825	+421.010%
2025-05-27	39.5700	40.0900	38.030000	39.8200	+3.187%	9,224,286	+418.132%
2025-05-23	36.2000	39.2000	35.800000	38.5900	+2.090%	10,378,906	+434.646%
2025-05-22	39.0400	39.5500	37.000000	37.8000	-2.878%	10,928,706	+445.820%
2025-05-21	38.7000	41.4000	38.250000	38.9200	-0.562%	17,302,414	+430.113%
2025-05-20	38.1200	41.4500	36.420100	39.1400	+4.207%	31,145,816	+427.133%
2025-05-19	35.8000	37.9300	35.680000	37.5600	+0.643%	11,035,773	+449.308%
2025-05-16	36.3450	38.1400	36.192300	37.3200	+4.275%	16,647,174	+452.840%
2025-05-15	35.0700	36.7900	34.880000	35.7900	-0.914%	11,205,645	+476.474%
2025-05-14	35.6750	36.6500	34.450000	36.1200	+2.410%	12,529,740	+471.207%
2025-05-13	33.3400	35.9800	32.880000	35.2700	+5.789%	13,897,455	+484.973%
2025-05-12	32.3200	33.7300	31.130000	33.3400	+17.934%	16,292,632	+518.836%
2025-05-09	28.3500	29.0800	27.200000	28.2700	+0.177%	8,477,340	+629.820%
2025-05-08	27.8400	28.5900	27.300000	28.2200	+2.805%	6,853,824	+631.113%
2025-05-07	27.5500	27.8700	26.260000	27.4500	+9.625%	17,899,382	+651.621%
2025-05-06	23.3000	25.0700	23.250000	25.0400	+5.210%	6,024,079	+723.962%
2025-05-05	24.6000	24.6600	23.730000	23.8000	-6.299%	4,599,858	+766.891%
2025-05-02	24.6500	25.6162	24.390000	25.4000	+6.165%	6,124,608	+712.283%
2025-05-01	25.0250	25.7100	23.920000	23.9250	+5.257%	7,475,342	+762.362%
2025-04-30	22.5000	22.8000	21.450100	22.7300	-4.736%	6,099,431	+807.699%
2025-04-29	24.1100	24.4150	23.700000	23.8600	-1.037%	3,404,823	+764.711%
2025-04-28	24.2050	24.5994	23.310000	24.1100	-1.511%	3,609,706	+755.745%
2025-04-25	24.5700	25.0800	23.860000	24.4800	+0.082%	5,825,710	+742.810%
2025-04-24	23.0850	24.6189	22.932000	24.4600	+6.533%	5,588,660	+743.500%
2025-04-23	23.2500	23.7861	22.550000	22.9600	+5.032%	7,948,988	+798.606%
2025-04-22	21.1500	22.0350	21.020000	21.8600	+5.502%	4,708,692	+843.824%
2025-04-21	21.2400	21.3500	20.250000	20.7200	-3.762%	4,267,868	+895.753%
2025-04-17	21.3200	21.8500	21.021500	21.5300	+2.135%	3,973,038	+858.291%
2025-04-16	20.6300	21.3050	20.510000	21.0800	-1.172%	4,473,320	+878.748%
2025-04-15	21.3100	21.5800	20.802800	21.3300	+2.894%	4,681,536	+867.276%
2025-04-14	22.3200	22.7780	20.510000	20.7300	-3.626%	6,090,954	+895.273%
2025-04-11	21.0000	21.6650	20.260100	21.5100	+2.234%	5,470,245	+859.182%
2025-04-10	22.7650	22.8200	20.410000	21.0400	-10.315%	8,709,488	+880.608%
2025-04-09	20.5200	23.9968	18.890500	23.4600	+16.949%	17,685,383	+779.454%
2025-04-08	22.5200	22.7500	19.660000	20.0600	-4.703%	11,102,224	+928.514%
2025-04-07	18.7400	21.9000	18.310000	21.0500	+3.746%	12,653,701	+880.143%
2025-04-04	20.7800	21.0992	18.980000	20.2900	-6.798%	14,053,016	+916.856%
2025-04-03	21.6000	23.1000	21.530000	21.7700	-10.961%	11,659,279	+847.726%
2025-04-02	22.1300	24.7200	22.090700	24.4500	+7.757%	18,863,683	+743.845%
2025-04-01	21.6600	22.7500	20.620000	22.6900	+7.485%	15,299,499	+809.299%
2025-03-31	21.1150	21.8000	20.720000	21.1100	-5.379%	13,795,042	+877.357%
2025-03-28	24.7600	25.0000	21.755000	22.3100	-12.200%	24,931,529	+824.787%
2025-03-27	23.4000	25.7000	23.050000	25.4100	+2.833%	15,935,172	+711.964%
2025-03-26	26.6300	26.7000	23.840000	24.7100	-9.054%	19,464,534	+734.966%
2025-03-25	29.0000	29.3500	26.910100	27.1700	-6.920%	10,395,824	+659.367%
2025-03-24	27.7700	29.5400	27.650000	29.1900	+8.191%	10,013,466	+606.817%
2025-03-21	25.8100	27.0000	25.540000	26.9800	+3.075%	6,798,269	+664.715%
2025-03-20	27.0000	28.3800	25.950000	26.1750	-5.094%	9,919,350	+688.233%
2025-03-19	26.1000	28.2000	25.970000	27.5800	+7.441%	9,142,847	+648.078%
2025-03-18	27.7700	28.0100	25.620000	25.6700	-9.261%	9,837,649	+703.740%
2025-03-17	28.9900	29.1300	27.100000	28.2900	-1.600%	8,215,034	+629.304%
2025-03-14	26.9100	28.8100	26.850000	28.7500	+9.859%	10,634,455	+617.635%
2025-03-13	27.9800	28.5000	26.030000	26.1700	-7.852%	8,752,151	+688.384%
2025-03-12	26.5600	28.5000	25.700000	28.4000	+11.591%	19,280,390	+626.479%

.dark-mode .N2phLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N2phLk{ color: #333333; background-color: white; border: 2px solid #333333; }NBISNebius Group N.V. Class Astock NASDAQ

NBIS
Nebius Group N.V. Class A
stock NASDAQ