Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
98.04
-4.76 (-4.63%)
At close: Dec 5, 2025, 4:00 PM EST
97.66
-0.38 (-0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.34 | 101.35 | 96.20 | 98.04 | 98.04 | -4.63% | 12,909,893 |
| Dec 4, 2025 | 99.07 | 103.84 | 97.47 | 102.80 | 102.80 | 3.92% | 11,190,532 |
| Dec 3, 2025 | 95.02 | 99.06 | 91.00 | 98.92 | 98.92 | 2.56% | 10,750,619 |
| Dec 2, 2025 | 100.36 | 102.95 | 96.06 | 96.45 | 96.45 | -3.69% | 11,249,741 |
| Dec 1, 2025 | 91.45 | 101.60 | 89.01 | 100.15 | 100.15 | 5.57% | 14,141,633 |
| Nov 28, 2025 | 96.55 | 97.08 | 93.44 | 94.87 | 94.87 | 0.19% | 5,956,377 |
| Nov 26, 2025 | 93.85 | 95.63 | 90.76 | 94.69 | 94.69 | 6.54% | 13,452,048 |
| Nov 25, 2025 | 89.29 | 91.28 | 84.72 | 88.88 | 88.88 | -3.29% | 14,876,374 |
| Nov 24, 2025 | 86.23 | 93.00 | 85.15 | 91.90 | 91.90 | 10.38% | 50,636,799 |
| Nov 21, 2025 | 85.55 | 88.74 | 78.21 | 83.26 | 83.26 | -1.63% | 34,693,494 |
| Nov 20, 2025 | 99.43 | 102.69 | 84.21 | 84.64 | 84.64 | -10.97% | 35,530,989 |
| Nov 19, 2025 | 93.01 | 96.72 | 91.80 | 95.07 | 95.07 | 5.00% | 22,040,586 |
| Nov 18, 2025 | 83.78 | 93.69 | 81.71 | 90.54 | 90.54 | 5.30% | 26,661,640 |
| Nov 17, 2025 | 83.82 | 89.65 | 83.59 | 85.98 | 85.98 | 2.92% | 23,478,713 |
| Nov 14, 2025 | 82.36 | 89.00 | 82.00 | 83.54 | 83.54 | -5.74% | 31,947,972 |
| Nov 13, 2025 | 90.89 | 91.48 | 84.50 | 88.63 | 88.63 | -6.07% | 41,803,017 |
| Nov 12, 2025 | 104.20 | 105.65 | 91.71 | 94.36 | 94.36 | -7.69% | 35,913,483 |
| Nov 11, 2025 | 114.13 | 114.56 | 99.83 | 102.22 | 102.22 | -7.03% | 45,261,131 |
| Nov 10, 2025 | 115.18 | 118.37 | 108.72 | 109.95 | 109.95 | -1.20% | 21,363,592 |
| Nov 7, 2025 | 104.50 | 111.30 | 101.26 | 111.28 | 111.28 | 1.68% | 17,614,072 |
| Nov 6, 2025 | 119.55 | 121.00 | 108.41 | 109.44 | 109.44 | -6.46% | 17,314,423 |
| Nov 5, 2025 | 113.64 | 118.21 | 111.43 | 117.00 | 117.00 | 5.84% | 13,977,675 |
| Nov 4, 2025 | 112.36 | 116.78 | 109.00 | 110.54 | 110.54 | -8.24% | 17,818,197 |
| Nov 3, 2025 | 134.00 | 134.93 | 119.75 | 120.47 | 120.47 | -7.91% | 17,247,025 |
| Oct 31, 2025 | 126.64 | 132.15 | 126.30 | 130.82 | 130.82 | 5.35% | 13,389,040 |
| Oct 30, 2025 | 121.20 | 128.44 | 117.76 | 124.18 | 124.18 | -0.74% | 12,204,384 |
| Oct 29, 2025 | 124.28 | 125.95 | 117.50 | 125.10 | 125.10 | 2.68% | 13,952,790 |
| Oct 28, 2025 | 126.44 | 129.03 | 120.78 | 121.83 | 121.83 | -2.87% | 13,455,547 |
| Oct 27, 2025 | 120.91 | 126.50 | 120.11 | 125.43 | 125.43 | 6.97% | 16,809,794 |
| Oct 24, 2025 | 111.16 | 117.45 | 110.01 | 117.26 | 117.26 | 10.46% | 17,411,914 |
| Oct 23, 2025 | 100.33 | 106.62 | 99.46 | 106.16 | 106.16 | 7.65% | 15,803,826 |
| Oct 22, 2025 | 106.68 | 107.80 | 94.63 | 98.62 | 98.62 | -5.43% | 26,631,501 |
| Oct 21, 2025 | 107.88 | 108.18 | 101.40 | 104.28 | 104.28 | -4.33% | 18,455,857 |
| Oct 20, 2025 | 116.79 | 117.47 | 107.51 | 109.00 | 109.00 | -3.91% | 17,799,474 |
| Oct 17, 2025 | 118.06 | 120.57 | 110.88 | 113.44 | 113.44 | -7.80% | 21,366,533 |
| Oct 16, 2025 | 128.09 | 130.97 | 122.02 | 123.04 | 123.04 | -2.22% | 14,207,745 |
| Oct 15, 2025 | 131.90 | 131.99 | 122.20 | 125.83 | 125.83 | -1.81% | 11,708,320 |
| Oct 14, 2025 | 132.00 | 133.78 | 125.75 | 128.15 | 128.15 | -5.40% | 13,109,232 |
| Oct 13, 2025 | 135.21 | 138.53 | 132.65 | 135.46 | 135.46 | 4.54% | 12,788,929 |
| Oct 10, 2025 | 134.95 | 141.10 | 128.01 | 129.58 | 129.58 | -2.31% | 28,268,503 |
| Oct 9, 2025 | 120.98 | 133.32 | 119.87 | 132.64 | 132.64 | 8.72% | 18,124,575 |
| Oct 8, 2025 | 121.20 | 125.31 | 117.50 | 122.00 | 122.00 | 3.65% | 18,005,901 |
| Oct 7, 2025 | 127.83 | 128.28 | 115.72 | 117.70 | 117.70 | -5.79% | 19,573,994 |
| Oct 6, 2025 | 132.40 | 135.76 | 124.93 | 124.94 | 124.94 | -2.38% | 16,311,053 |
| Oct 3, 2025 | 127.24 | 132.98 | 123.60 | 127.98 | 127.98 | 1.68% | 21,351,332 |
| Oct 2, 2025 | 123.77 | 126.74 | 118.57 | 125.87 | 125.87 | 8.87% | 26,887,671 |
| Oct 1, 2025 | 111.72 | 115.88 | 109.76 | 115.61 | 115.61 | 2.97% | 12,008,096 |
| Sep 30, 2025 | 113.45 | 117.65 | 111.66 | 112.27 | 112.27 | 1.86% | 20,425,090 |
| 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% | 14,915,089 |
| 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% | 16,693,468 |
| 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% | 18,649,279 |
| Sep 18, 2025 | 95.08 | 97.68 | 92.03 | 94.12 | 94.12 | 0.04% | 18,068,457 |
| 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% | 19,391,494 |
| Sep 12, 2025 | 91.19 | 92.00 | 86.78 | 90.41 | 90.41 | 1.37% | 22,844,686 |
| 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% | 88,378,298 |
| Sep 8, 2025 | 64.67 | 66.64 | 63.80 | 64.06 | 64.06 | -2.15% | 23,049,975 |
| Sep 5, 2025 | 66.50 | 67.39 | 63.26 | 65.47 | 65.47 | 0.86% | 5,811,679 |
| Sep 4, 2025 | 65.45 | 66.50 | 64.41 | 64.91 | 64.91 | -1.13% | 5,473,282 |
| Sep 3, 2025 | 66.88 | 67.00 | 64.83 | 65.65 | 65.65 | -0.11% | 6,506,241 |
| Sep 2, 2025 | 65.90 | 67.88 | 64.11 | 65.72 | 65.72 | -3.81% | 9,332,965 |
| Aug 29, 2025 | 71.55 | 71.69 | 67.60 | 68.32 | 68.32 | -5.16% | 7,594,332 |
| Aug 28, 2025 | 70.93 | 73.50 | 70.20 | 72.04 | 72.04 | 2.77% | 8,909,357 |
| Aug 27, 2025 | 71.50 | 71.80 | 68.65 | 70.10 | 70.10 | -0.54% | 6,471,437 |
| Aug 26, 2025 | 70.29 | 72.80 | 69.31 | 70.48 | 70.48 | 0.66% | 7,516,543 |
| Aug 25, 2025 | 69.46 | 70.74 | 67.25 | 70.02 | 70.02 | 1.51% | 7,898,724 |
| Aug 22, 2025 | 65.51 | 69.68 | 64.61 | 68.98 | 68.98 | 4.23% | 11,017,169 |
| Aug 21, 2025 | 68.26 | 68.26 | 65.45 | 66.18 | 66.18 | -1.91% | 8,019,247 |
| Aug 20, 2025 | 65.19 | 67.50 | 62.01 | 67.47 | 67.47 | 0.42% | 14,162,843 |
| Aug 19, 2025 | 71.75 | 71.75 | 66.20 | 67.19 | 67.19 | -7.38% | 12,276,289 |
| Aug 18, 2025 | 71.44 | 72.59 | 68.27 | 72.54 | 72.54 | 1.28% | 10,006,986 |
| Aug 15, 2025 | 68.30 | 71.97 | 67.31 | 71.62 | 71.62 | 4.62% | 9,237,569 |
| Aug 14, 2025 | 69.75 | 71.52 | 67.10 | 68.46 | 68.46 | -3.07% | 13,114,024 |
| Aug 13, 2025 | 75.08 | 75.21 | 69.08 | 70.63 | 70.63 | -6.24% | 18,701,875 |
| Aug 12, 2025 | 73.43 | 75.92 | 72.00 | 75.33 | 75.33 | 7.25% | 16,162,726 |
| Aug 11, 2025 | 69.90 | 75.96 | 69.16 | 70.24 | 70.24 | 2.12% | 21,552,712 |
| Aug 8, 2025 | 68.18 | 71.49 | 66.45 | 68.78 | 68.78 | 5.31% | 18,451,904 |
| Aug 7, 2025 | 64.37 | 70.54 | 63.38 | 65.31 | 65.31 | 18.55% | 44,064,989 |
| Aug 6, 2025 | 55.89 | 55.89 | 53.95 | 55.09 | 55.09 | -0.15% | 9,731,086 |
| Aug 5, 2025 | 55.85 | 56.45 | 53.54 | 55.17 | 55.17 | 1.85% | 8,585,128 |
| Aug 4, 2025 | 52.99 | 54.53 | 52.88 | 54.17 | 54.17 | 4.17% | 7,096,068 |
| Aug 1, 2025 | 51.97 | 53.73 | 50.10 | 52.00 | 52.00 | -4.46% | 11,719,087 |
| Jul 31, 2025 | 53.33 | 57.13 | 52.90 | 54.43 | 54.43 | 6.12% | 22,905,485 |
| Jul 30, 2025 | 50.88 | 52.50 | 50.25 | 51.29 | 51.29 | 1.77% | 8,009,413 |
| Jul 29, 2025 | 53.29 | 54.70 | 50.00 | 50.40 | 50.40 | -4.45% | 10,638,297 |
| Jul 28, 2025 | 51.69 | 52.81 | 50.55 | 52.75 | 52.75 | 2.69% | 8,599,545 |
| Jul 25, 2025 | 52.52 | 52.76 | 51.32 | 51.37 | 51.37 | -1.51% | 6,237,591 |
| Jul 24, 2025 | 53.28 | 53.78 | 51.02 | 52.16 | 52.16 | 0.54% | 7,220,664 |
| Jul 23, 2025 | 51.20 | 52.04 | 50.44 | 51.88 | 51.88 | 1.71% | 7,288,526 |
| Jul 22, 2025 | 52.15 | 52.30 | 49.00 | 51.01 | 51.01 | -2.60% | 9,913,873 |
| Jul 21, 2025 | 53.71 | 58.16 | 51.88 | 52.37 | 52.37 | -0.80% | 19,795,712 |
| Jul 18, 2025 | 54.65 | 54.80 | 51.01 | 52.79 | 52.79 | -1.68% | 9,593,830 |
| Jul 17, 2025 | 53.81 | 56.16 | 52.71 | 53.69 | 53.69 | 0.71% | 10,876,380 |