Nebius Group N.V. (FRA:YDX)
Germany
· Delayed Price · Currency is EUR 83.50
-2.50 (-2.91%)
At close: Dec 5, 2025
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.50 | 88.50 | 82.00 | 83.50 | 83.50 | -2.91% | 370 |
| Dec 4, 2025 | 84.00 | 88.00 | 84.00 | 86.00 | 86.00 | 3.61% | 1,392 |
| Dec 3, 2025 | 84.00 | 84.00 | 79.00 | 83.00 | 83.00 | -2.35% | 265 |
| Dec 2, 2025 | 86.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.95% | 280 |
| Dec 1, 2025 | 79.50 | 88.50 | 79.00 | 88.50 | 88.50 | 6.63% | 802 |
| Nov 28, 2025 | 83.50 | 86.00 | 81.00 | 83.00 | 83.00 | 1.22% | 811 |
| Nov 27, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 1.23% | 1,226 |
| Nov 26, 2025 | 78.00 | 82.50 | 78.00 | 81.00 | 81.00 | 3.85% | 178 |
| Nov 25, 2025 | 80.00 | 80.50 | 72.00 | 78.00 | 78.00 | -3.70% | 1,735 |
| Nov 24, 2025 | 74.50 | 81.00 | 74.50 | 81.00 | 81.00 | 7.28% | 5,502 |
| Nov 21, 2025 | 73.00 | 78.00 | 67.00 | 75.50 | 75.50 | 0.67% | 2,196 |
| Nov 20, 2025 | 89.50 | 89.50 | 75.00 | 75.00 | 75.00 | -5.06% | 2,286 |
| Nov 19, 2025 | 78.00 | 84.50 | 76.50 | 79.00 | 79.00 | 1.28% | 2,616 |
| Nov 18, 2025 | 72.00 | 78.00 | 71.00 | 78.00 | 78.00 | 6.12% | 744 |
| Nov 17, 2025 | 74.50 | 76.50 | 73.50 | 73.50 | 73.50 | 2.08% | 1,804 |
| Nov 14, 2025 | 74.50 | 77.00 | 69.50 | 72.00 | 72.00 | -4.64% | 6,602 |
| Nov 13, 2025 | 81.50 | 82.50 | 72.00 | 75.50 | 75.50 | -7.93% | 4,730 |
| Nov 12, 2025 | 89.50 | 91.00 | 79.00 | 82.00 | 82.00 | -8.38% | 2,714 |
| Nov 11, 2025 | 96.50 | 100.00 | 86.00 | 89.50 | 89.50 | -8.21% | 2,589 |
| Nov 10, 2025 | 101.00 | 103.00 | 93.50 | 97.50 | 97.50 | 2.09% | 611 |
| Nov 7, 2025 | 97.00 | 97.50 | 88.50 | 95.50 | 95.50 | -2.05% | 2,925 |
| Nov 6, 2025 | 106.00 | 107.00 | 95.00 | 97.50 | 97.50 | -3.47% | 1,809 |
| Nov 5, 2025 | 96.00 | 103.00 | 94.00 | 101.00 | 101.00 | 5.21% | 1,757 |
| Nov 4, 2025 | 103.00 | 104.00 | 95.50 | 96.00 | 96.00 | -8.57% | 2,073 |
| Nov 3, 2025 | 114.00 | 117.00 | 105.00 | 105.00 | 105.00 | -6.25% | 4,073 |
| Oct 31, 2025 | 110.00 | 115.00 | 107.00 | 112.00 | 112.00 | 2.75% | 5,878 |
| Oct 30, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 4.81% | 5,848 |
| Oct 29, 2025 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -5.45% | 1,386 |
| Oct 28, 2025 | 110.00 | 110.00 | 104.00 | 110.00 | 110.00 | 1.85% | 666 |
| Oct 27, 2025 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 8.00% | 4,163 |
| Oct 24, 2025 | 97.00 | 101.00 | 95.00 | 100.00 | 100.00 | 8.11% | 1,754 |
| Oct 23, 2025 | 88.50 | 92.50 | 84.50 | 92.50 | 92.50 | 14.20% | 615 |
| Oct 22, 2025 | 88.50 | 93.50 | 81.00 | 81.00 | 81.00 | -7.43% | 3,078 |
| Oct 21, 2025 | 94.00 | 95.50 | 87.00 | 87.50 | 87.50 | -6.91% | 4,498 |
| Oct 20, 2025 | 101.00 | 103.00 | 91.00 | 94.00 | 94.00 | -5.05% | 5,423 |
| Oct 17, 2025 | 101.00 | 104.00 | 95.00 | 99.00 | 99.00 | -4.81% | 2,456 |
| Oct 16, 2025 | 108.00 | 111.00 | 104.00 | 104.00 | 104.00 | -3.70% | 729 |
| Oct 15, 2025 | 112.00 | 114.00 | 105.00 | 108.00 | 108.00 | -6.09% | 1,248 |
| Oct 14, 2025 | 115.00 | 116.00 | 108.00 | 115.00 | 115.00 | -3.36% | 1,719 |
| Oct 13, 2025 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 5.31% | 2,297 |
| Oct 10, 2025 | 115.00 | 120.00 | 110.00 | 113.00 | 113.00 | -1.74% | 4,413 |
| Oct 9, 2025 | 107.00 | 115.00 | 104.00 | 115.00 | 115.00 | 12.75% | 1,995 |
| Oct 8, 2025 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | -0.97% | 1,172 |
| Oct 7, 2025 | 107.00 | 111.00 | 98.00 | 103.00 | 103.00 | -3.74% | 3,220 |
| Oct 6, 2025 | 111.00 | 116.00 | 107.00 | 107.00 | 107.00 | -5.31% | 8,126 |
| Oct 3, 2025 | 108.00 | 114.00 | 107.00 | 113.00 | 113.00 | 4.63% | 4,024 |
| Oct 2, 2025 | 98.50 | 109.00 | 98.50 | 108.00 | 108.00 | 12.50% | 3,162 |
| Oct 1, 2025 | 94.50 | 97.00 | 94.00 | 96.00 | 96.00 | 0.52% | 1,215 |
| Sep 30, 2025 | 93.50 | 100.00 | 92.50 | 95.50 | 95.50 | 0.53% | 1,885 |
| Sep 29, 2025 | 94.50 | 95.50 | 93.00 | 95.00 | 95.00 | 6.74% | 805 |
| Sep 26, 2025 | 92.50 | 95.50 | 88.50 | 89.00 | 89.00 | -3.78% | 2,216 |
| Sep 25, 2025 | 98.00 | 98.00 | 89.50 | 92.50 | 92.50 | -4.64% | 1,887 |
| Sep 24, 2025 | 93.50 | 97.50 | 88.00 | 97.00 | 97.00 | 8.38% | 1,684 |
| Sep 23, 2025 | 91.00 | 94.00 | 88.50 | 89.50 | 89.50 | -2.72% | 2,615 |
| Sep 22, 2025 | 85.50 | 92.50 | 84.00 | 92.00 | 92.00 | 10.84% | 4,317 |
| Sep 19, 2025 | 80.00 | 83.00 | 79.50 | 83.00 | 83.00 | 3.75% | 2,496 |
| Sep 18, 2025 | 81.50 | 83.00 | 79.00 | 80.00 | 80.00 | - | 3,430 |
| Sep 17, 2025 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 4.58% | 1,570 |
| Sep 16, 2025 | 76.00 | 79.50 | 74.50 | 76.50 | 76.50 | -0.65% | 2,280 |
| Sep 15, 2025 | 79.00 | 80.50 | 77.00 | 77.00 | 77.00 | 1.99% | 2,265 |
| Sep 12, 2025 | 77.00 | 79.00 | 75.00 | 75.50 | 75.50 | -1.95% | 2,948 |
| Sep 11, 2025 | 81.00 | 83.50 | 75.00 | 77.00 | 77.00 | -4.35% | 911 |
| Sep 10, 2025 | 83.50 | 86.50 | 76.50 | 80.50 | 80.50 | -3.01% | 1,898 |
| Sep 9, 2025 | 79.50 | 84.50 | 73.00 | 83.00 | 83.00 | 46.90% | 17,289 |
| Sep 8, 2025 | 55.00 | 56.50 | 54.00 | 56.50 | 56.50 | 1.80% | 1,355 |
| Sep 5, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | - | 193 |
| Sep 4, 2025 | 55.00 | 57.50 | 55.00 | 55.50 | 55.50 | -0.89% | 74 |
| Sep 3, 2025 | 56.00 | 57.50 | 56.00 | 56.00 | 56.00 | -1.75% | 598 |
| Sep 2, 2025 | 58.00 | 58.00 | 54.50 | 57.00 | 57.00 | -0.87% | 224 |
| Sep 1, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 100 |
| Aug 29, 2025 | 61.00 | 62.50 | 58.00 | 58.00 | 58.00 | -3.33% | 1,238 |
| Aug 28, 2025 | 58.00 | 60.50 | 58.00 | 60.00 | 60.00 | -2.44% | 205 |
| Aug 27, 2025 | 60.50 | 62.50 | 59.50 | 61.50 | 61.50 | 2.50% | 1,285 |
| Aug 26, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 0.84% | 920 |
| Aug 25, 2025 | 59.50 | 61.00 | 57.50 | 59.50 | 59.50 | 0.85% | 1,871 |
| Aug 22, 2025 | 57.00 | 59.00 | 56.50 | 59.00 | 59.00 | 1.72% | 1,746 |
| Aug 21, 2025 | 57.50 | 58.50 | 56.50 | 58.00 | 58.00 | 1.75% | 1,146 |
| Aug 20, 2025 | 56.00 | 57.00 | 53.00 | 57.00 | 57.00 | - | 813 |
| Aug 19, 2025 | 62.00 | 62.50 | 57.00 | 57.00 | 57.00 | -3.39% | 639 |
| Aug 18, 2025 | 62.00 | 62.50 | 58.00 | 59.00 | 59.00 | -3.28% | 1,559 |
| Aug 15, 2025 | 59.50 | 61.00 | 57.50 | 61.00 | 61.00 | 4.27% | 610 |
| Aug 14, 2025 | 62.00 | 62.00 | 57.50 | 58.50 | 58.50 | -1.68% | 3,714 |
| Aug 13, 2025 | 63.50 | 64.50 | 59.50 | 59.50 | 59.50 | -6.30% | 1,161 |
| Aug 12, 2025 | 61.00 | 65.00 | 60.00 | 63.50 | 63.50 | 4.10% | 2,149 |
| Aug 11, 2025 | 62.00 | 65.50 | 59.00 | 61.00 | 61.00 | 5.17% | 2,123 |
| Aug 8, 2025 | 57.00 | 61.00 | 55.50 | 58.00 | 58.00 | 4.50% | 2,079 |
| Aug 7, 2025 | 46.60 | 59.50 | 46.60 | 55.50 | 55.50 | 18.59% | 10,191 |
| Aug 6, 2025 | 46.60 | 48.00 | 46.40 | 46.80 | 46.80 | 0.43% | 275 |
| Aug 5, 2025 | 46.80 | 48.80 | 46.60 | 46.60 | 46.60 | -1.69% | 2,017 |
| Aug 4, 2025 | 44.60 | 47.40 | 44.60 | 47.40 | 47.40 | 2.60% | 1,164 |
| Aug 1, 2025 | 46.00 | 47.80 | 43.20 | 46.20 | 46.20 | -5.71% | 1,190 |
| Jul 31, 2025 | 46.20 | 49.20 | 46.20 | 49.00 | 49.00 | 6.99% | 1,405 |
| Jul 30, 2025 | 44.00 | 45.80 | 43.40 | 45.80 | 45.80 | 4.09% | 867 |
| Jul 29, 2025 | 46.60 | 47.00 | 44.00 | 44.00 | 44.00 | -0.90% | 2,521 |
| Jul 28, 2025 | 45.60 | 45.60 | 44.00 | 44.40 | 44.40 | 1.83% | 734 |
| Jul 25, 2025 | 45.60 | 45.60 | 43.60 | 43.60 | 43.60 | -3.11% | 148 |
| Jul 24, 2025 | 44.80 | 45.20 | 43.20 | 45.00 | 45.00 | 5.14% | 1,142 |
| Jul 23, 2025 | 44.40 | 44.60 | 42.80 | 42.80 | 42.80 | -0.47% | 649 |
| Jul 22, 2025 | 43.80 | 44.20 | 42.20 | 43.00 | 43.00 | -2.27% | 673 |
| Jul 21, 2025 | 45.40 | 49.00 | 44.00 | 44.00 | 44.00 | -2.22% | 3,733 |