Nebius Group N.V. (NBIS)
NASDAQ: NBIS
· Real-Time Price · USD
127.98
2.11 (1.68%)
At close: Oct 03, 2025, 3:59 PM
128.70
0.56%
After-hours: Oct 03, 2025, 07:58 PM EDT
NBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 127.24 | 132.98 | 123.60 | 127.98 | 127.98 | 1.68% | 21,095,847 |
| Oct 2, 2025 | 123.77 | 126.74 | 118.57 | 125.87 | 125.87 | 8.87% | 26,887,700 |
| Oct 1, 2025 | 111.72 | 115.88 | 109.76 | 115.61 | 115.61 | 2.97% | 12,008,100 |
| Sep 30, 2025 | 113.45 | 117.65 | 111.66 | 112.27 | 112.27 | 1.86% | 20,425,100 |
| Sep 29, 2025 | 109.38 | 112.52 | 108.33 | 110.22 | 110.22 | 2.34% | 12,067,011 |
| Sep 26, 2025 | 109.93 | 109.99 | 102.80 | 107.70 | 107.70 | -0.22% | 14,915,100 |
| Sep 25, 2025 | 108.06 | 114.08 | 105.88 | 107.94 | 107.94 | -4.67% | 19,658,801 |
| Sep 24, 2025 | 109.14 | 114.85 | 104.85 | 113.23 | 113.23 | 5.04% | 25,341,223 |
| Sep 23, 2025 | 108.04 | 109.98 | 104.25 | 107.80 | 107.80 | 1.13% | 16,693,500 |
| Sep 22, 2025 | 101.95 | 108.58 | 98.52 | 106.60 | 106.60 | 7.34% | 24,365,232 |
| Sep 19, 2025 | 94.14 | 99.55 | 93.25 | 99.31 | 99.31 | 5.51% | 18,649,300 |
| Sep 18, 2025 | 95.08 | 97.68 | 92.03 | 94.12 | 94.12 | 0.04% | 18,068,500 |
| Sep 17, 2025 | 91.67 | 95.00 | 88.83 | 94.08 | 94.08 | 5.20% | 24,500,303 |
| Sep 16, 2025 | 91.20 | 91.30 | 88.02 | 89.43 | 89.43 | -1.68% | 11,737,329 |
| Sep 15, 2025 | 92.61 | 94.42 | 88.84 | 90.96 | 90.96 | 0.61% | 19,391,500 |
| Sep 12, 2025 | 91.19 | 92.00 | 86.78 | 90.41 | 90.41 | 1.37% | 22,844,700 |
| Sep 11, 2025 | 92.67 | 93.87 | 88.42 | 89.19 | 89.19 | -4.50% | 37,580,632 |
| Sep 10, 2025 | 91.64 | 100.51 | 91.00 | 93.39 | 93.39 | -2.43% | 44,690,602 |
| Sep 9, 2025 | 97.20 | 98.68 | 86.12 | 95.72 | 95.72 | 49.42% | 88,378,300 |
| Sep 8, 2025 | 64.67 | 66.64 | 63.80 | 64.06 | 64.06 | -2.15% | 23,050,000 |
Page 1 of 12