Nebius Group N.V. (NBIS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 197.37 | 197.42 | 180.63 | 187.97 | -1.01% | 22,697,800 |
| 2026-08-06 | 205.42 | 215.51 | 189.17 | 189.88 | -13.29% | 26,723,800 |
| 2026-08-05 | 219.95 | 228.02 | 214.74 | 218.99 | -2.99% | 15,769,000 |
| 2026-08-04 | 216.41 | 229.47 | 215.50 | 225.74 | +6.19% | 21,356,700 |
| 2026-08-03 | 184.09 | 221.67 | 176.25 | 212.58 | +11.64% | 28,630,300 |
| 2026-07-31 | 200.94 | 204.57 | 182.50 | 190.41 | +1.05% | 25,703,400 |
| 2026-07-30 | 172.18 | 195.89 | 169.08 | 188.43 | +27.13% | 42,302,400 |
| 2026-07-29 | 170.45 | 172.00 | 145.80 | 148.22 | -12.65% | 39,775,900 |
| 2026-07-28 | 178.87 | 180.07 | 161.44 | 169.69 | -9.68% | 28,902,400 |
| 2026-07-27 | 196.72 | 199.89 | 180.83 | 187.88 | +0.06% | 18,169,100 |
| 2026-07-24 | 218.00 | 218.54 | 186.41 | 187.77 | -15.02% | 24,095,300 |
| 2026-07-23 | 214.28 | 230.30 | 214.22 | 220.97 | +1.29% | 15,309,800 |
| 2026-07-22 | 211.00 | 228.66 | 209.52 | 218.16 | +0.57% | 16,921,100 |
| 2026-07-21 | 193.05 | 217.62 | 192.12 | 216.92 | +18.78% | 25,632,570 |
| 2026-07-20 | 186.97 | 194.34 | 179.08 | 182.62 | +2.76% | 16,901,619 |
| 2026-07-17 | 165.07 | 186.77 | 164.31 | 177.71 | +3.46% | 24,912,200 |
| 2026-07-16 | 190.41 | 193.10 | 169.23 | 171.77 | -13.90% | 28,410,900 |
| 2026-07-15 | 197.42 | 203.25 | 187.24 | 199.51 | +2.79% | 18,844,400 |
| 2026-07-14 | 217.04 | 222.75 | 193.00 | 194.09 | -7.80% | 17,928,500 |
| 2026-07-13 | 212.69 | 219.00 | 204.70 | 210.51 | -4.16% | 10,842,300 |
| 2026-07-10 | 213.03 | 224.48 | 207.44 | 219.65 | +1.60% | 11,490,500 |
| 2026-07-09 | 229.18 | 229.50 | 211.51 | 216.20 | -0.13% | 13,994,700 |
| 2026-07-08 | 192.67 | 218.49 | 192.67 | 216.48 | +10.91% | 17,925,700 |
| 2026-07-07 | 202.32 | 207.52 | 193.68 | 195.19 | -8.37% | 17,160,800 |
| 2026-07-06 | 216.25 | 224.97 | 206.21 | 213.02 | -1.21% | 14,918,900 |
| 2026-07-02 | 233.00 | 237.26 | 207.30 | 215.62 | -5.92% | 24,804,700 |
| 2026-07-01 | 240.27 | 246.49 | 228.17 | 229.18 | -17.01% | 30,684,800 |
| 2026-06-30 | 258.26 | 290.60 | 255.80 | 276.17 | +5.75% | 12,870,300 |
| 2026-06-29 | 249.38 | 263.80 | 234.50 | 261.15 | +8.68% | 14,299,200 |
| 2026-06-26 | 244.85 | 248.80 | 234.40 | 240.30 | -6.36% | 13,155,000 |
| 2026-06-25 | 272.57 | 275.52 | 252.56 | 256.63 | -1.17% | 14,495,500 |
| 2026-06-24 | 275.10 | 276.15 | 249.21 | 259.66 | -5.66% | 15,286,300 |
| 2026-06-23 | 257.75 | 295.23 | 251.00 | 275.25 | -2.95% | 18,767,700 |
| 2026-06-22 | 289.96 | 299.86 | 278.00 | 283.61 | -1.07% | 14,697,600 |
| 2026-06-18 | 298.20 | 298.80 | 275.57 | 286.69 | +2.06% | 36,625,500 |
| 2026-06-17 | 265.65 | 297.93 | 264.29 | 280.91 | +5.96% | 24,392,300 |
| 2026-06-16 | 255.47 | 277.35 | 253.40 | 265.10 | +1.93% | 14,643,700 |
| 2026-06-15 | 251.96 | 262.89 | 245.24 | 260.07 | +11.93% | 16,699,200 |
| 2026-06-12 | 234.65 | 243.59 | 223.50 | 232.36 | +4.55% | 17,131,300 |
| 2026-06-11 | 205.39 | 228.49 | 205.00 | 222.24 | +4.98% | 14,297,100 |
| 2026-06-10 | 215.49 | 230.99 | 211.37 | 211.69 | -3.83% | 15,356,600 |
| 2026-06-09 | 230.00 | 237.66 | 200.30 | 220.12 | +0.97% | 22,699,200 |
| 2026-06-08 | 240.40 | 240.40 | 217.70 | 218.00 | -4.31% | 14,008,400 |
| 2026-06-05 | 246.86 | 250.75 | 216.69 | 227.81 | -12.27% | 20,874,000 |
| 2026-06-04 | 239.74 | 264.47 | 234.69 | 259.67 | +3.17% | 12,304,800 |
| 2026-06-03 | 260.21 | 267.46 | 247.51 | 251.68 | -3.42% | 11,532,600 |
| 2026-06-02 | 272.10 | 278.84 | 259.75 | 260.58 | -1.49% | 14,040,400 |
| 2026-06-01 | 244.09 | 274.80 | 238.00 | 264.51 | +14.46% | 24,248,900 |
| 2026-05-29 | 227.86 | 233.60 | 210.40 | 231.09 | +2.10% | 23,748,700 |
| 2026-05-28 | 230.38 | 232.89 | 219.01 | 226.34 | +8.62% | 26,016,700 |
| 2026-05-27 | 207.78 | 209.64 | 198.31 | 208.37 | +0.15% | 13,981,100 |
| 2026-05-26 | 220.68 | 221.01 | 205.66 | 208.06 | -3.12% | 11,287,000 |
| 2026-05-22 | 219.26 | 221.92 | 210.73 | 214.77 | -2.35% | 10,606,700 |
| 2026-05-21 | 211.74 | 226.81 | 208.80 | 219.93 | +14.65% | 23,027,700 |
| 2026-05-20 | 203.97 | 204.25 | 190.64 | 191.82 | -2.99% | 13,064,000 |
| 2026-05-19 | 191.00 | 202.81 | 183.00 | 197.73 | -1.07% | 16,832,900 |
| 2026-05-18 | 217.47 | 218.07 | 190.08 | 199.86 | -9.13% | 21,056,500 |
| 2026-05-15 | 217.61 | 228.79 | 211.80 | 219.94 | -0.55% | 22,919,800 |
| 2026-05-14 | 213.38 | 233.73 | 207.75 | 221.15 | +6.70% | 29,737,800 |
| 2026-05-13 | 203.84 | 217.34 | 195.00 | 207.27 | +15.72% | 38,770,000 |
| 2026-05-12 | 180.42 | 185.61 | 172.25 | 179.11 | -3.76% | 11,723,200 |
| 2026-05-11 | 179.90 | 196.46 | 178.55 | 186.10 | +5.11% | 14,061,600 |
| 2026-05-08 | 183.70 | 188.25 | 176.50 | 177.05 | -4.18% | 12,929,600 |
| 2026-05-07 | 190.01 | 197.89 | 177.00 | 184.77 | -5.29% | 19,203,400 |
| 2026-05-06 | 179.59 | 195.99 | 175.11 | 195.09 | +10.90% | 19,331,100 |
| 2026-05-05 | 171.65 | 179.96 | 168.71 | 175.92 | -0.28% | 11,763,200 |
| 2026-05-04 | 160.38 | 179.40 | 159.70 | 176.42 | +14.20% | 24,793,300 |
| 2026-05-01 | 141.33 | 156.00 | 140.00 | 154.49 | +11.76% | 15,854,500 |
| 2026-04-30 | 145.19 | 146.98 | 135.00 | 138.23 | -2.10% | 12,682,900 |
| 2026-04-29 | 140.09 | 143.70 | 134.22 | 141.19 | +4.19% | 14,962,700 |
| 2026-04-28 | 138.40 | 141.46 | 132.70 | 135.51 | -6.52% | 16,041,400 |
| 2026-04-27 | 148.39 | 148.80 | 138.56 | 144.96 | -1.49% | 14,122,100 |
| 2026-04-24 | 163.67 | 165.25 | 145.81 | 147.16 | -6.32% | 18,386,600 |
| 2026-04-23 | 155.90 | 165.81 | 154.07 | 157.08 | +0.60% | 13,968,700 |
| 2026-04-22 | 162.86 | 167.43 | 155.35 | 156.14 | -0.26% | 12,899,100 |
| 2026-04-21 | 161.22 | 163.25 | 155.40 | 156.55 | -1.64% | 10,061,200 |
| 2026-04-20 | 157.00 | 161.75 | 154.04 | 159.16 | +1.29% | 12,962,500 |
| 2026-04-17 | 163.78 | 164.06 | 154.73 | 157.14 | -4.96% | 17,203,600 |
| 2026-04-16 | 167.00 | 168.71 | 160.09 | 165.34 | -0.86% | 13,912,300 |
| 2026-04-15 | 160.23 | 166.81 | 156.50 | 166.77 | +2.98% | 14,356,300 |
| 2026-04-14 | 161.10 | 166.10 | 158.52 | 161.94 | +4.77% | 21,983,200 |
| 2026-04-13 | 142.70 | 159.50 | 142.30 | 154.56 | +6.62% | 23,439,600 |
| 2026-04-10 | 134.88 | 149.82 | 134.88 | 144.97 | +6.34% | 25,785,100 |
| 2026-04-09 | 125.00 | 136.55 | 124.55 | 136.33 | +9.06% | 20,407,800 |
| 2026-04-08 | 126.88 | 127.75 | 119.35 | 125.00 | +6.47% | 18,679,200 |
| 2026-04-07 | 110.63 | 117.90 | 110.28 | 117.40 | +4.32% | 13,136,900 |
| 2026-04-06 | 108.66 | 113.84 | 107.45 | 112.54 | +3.42% | 10,920,700 |
| 2026-04-02 | 96.41 | 108.96 | 96.19 | 108.82 | +6.74% | 13,686,800 |
| 2026-04-01 | 105.94 | 107.87 | 101.35 | 101.95 | -1.74% | 14,922,000 |
| 2026-03-31 | 97.98 | 103.89 | 95.73 | 103.76 | +12.46% | 21,546,900 |
| 2026-03-30 | 102.24 | 102.24 | 89.65 | 92.26 | -8.49% | 16,685,000 |
| 2026-03-27 | 105.83 | 106.26 | 100.27 | 100.82 | -4.86% | 11,552,100 |
| 2026-03-26 | 113.25 | 113.30 | 105.41 | 105.97 | -7.92% | 13,405,500 |
| 2026-03-25 | 116.87 | 118.80 | 113.33 | 115.09 | +0.16% | 12,131,100 |
| 2026-03-24 | 116.17 | 117.80 | 112.01 | 114.91 | +0.67% | 11,830,600 |
| 2026-03-23 | 116.71 | 121.31 | 113.55 | 114.15 | -2.95% | 13,470,100 |
| 2026-03-20 | 120.47 | 123.72 | 112.63 | 117.62 | -3.21% | 17,414,000 |
| 2026-03-19 | 115.25 | 121.80 | 114.77 | 121.52 | +2.50% | 14,606,000 |
| 2026-03-18 | 114.80 | 122.77 | 114.00 | 118.56 | +1.92% | 35,792,300 |
| 2026-03-17 | 120.34 | 121.50 | 113.11 | 116.33 | -10.41% | 57,203,800 |
| 2026-03-16 | 124.75 | 132.30 | 124.42 | 129.85 | +14.96% | 34,657,700 |
| 2026-03-13 | 110.44 | 116.57 | 110.14 | 112.95 | +4.54% | 15,433,700 |
| 2026-03-12 | 109.09 | 111.04 | 106.52 | 108.04 | -3.53% | 13,302,400 |
| 2026-03-11 | 105.16 | 114.08 | 104.49 | 112.00 | +16.14% | 34,845,300 |
| 2026-03-10 | 95.14 | 98.40 | 95.00 | 96.43 | +1.57% | 7,125,500 |
| 2026-03-09 | 87.36 | 95.20 | 86.50 | 94.94 | +6.28% | 9,983,800 |
| 2026-03-06 | 92.30 | 94.95 | 88.80 | 89.33 | -6.61% | 7,829,400 |
| 2026-03-05 | 96.75 | 99.25 | 91.62 | 95.65 | -2.18% | 8,769,300 |
| 2026-03-04 | 90.40 | 98.48 | 90.15 | 97.78 | +12.65% | 12,975,800 |
| 2026-03-03 | 86.15 | 89.87 | 83.53 | 86.80 | -4.63% | 10,158,200 |
| 2026-03-02 | 88.00 | 91.39 | 86.80 | 91.01 | -0.20% | 11,049,500 |
| 2026-02-27 | 98.70 | 99.30 | 88.40 | 91.19 | -13.05% | 22,945,200 |
| 2026-02-26 | 106.00 | 108.32 | 102.00 | 104.88 | -1.17% | 8,529,300 |
| 2026-02-25 | 104.99 | 107.44 | 102.80 | 106.12 | +3.45% | 8,737,200 |
| 2026-02-24 | 99.36 | 103.75 | 97.75 | 102.58 | +1.96% | 7,436,000 |
| 2026-02-23 | 96.31 | 101.16 | 95.30 | 100.61 | +2.75% | 8,882,200 |
| 2026-02-20 | 106.59 | 108.32 | 97.03 | 97.92 | -9.00% | 17,238,800 |
| 2026-02-19 | 100.43 | 107.98 | 100.43 | 107.61 | +5.71% | 17,315,000 |
| 2026-02-18 | 99.73 | 104.40 | 96.86 | 101.80 | +4.39% | 13,132,500 |
| 2026-02-17 | 96.00 | 99.29 | 93.50 | 97.52 | -0.50% | 11,665,200 |
| 2026-02-13 | 89.86 | 100.32 | 88.86 | 98.01 | +9.23% | 20,543,800 |
| 2026-02-12 | 84.10 | 90.76 | 79.69 | 89.73 | +1.26% | 25,735,500 |
| 2026-02-11 | 92.92 | 94.75 | 87.14 | 88.61 | -3.46% | 13,933,000 |
| 2026-02-10 | 92.92 | 95.55 | 91.66 | 91.79 | -1.17% | 10,388,600 |
| 2026-02-09 | 84.45 | 93.68 | 83.81 | 92.88 | +7.87% | 13,235,600 |
| 2026-02-06 | 79.22 | 86.66 | 77.12 | 86.10 | +16.56% | 16,895,700 |
| 2026-02-05 | 79.14 | 80.82 | 73.52 | 73.87 | -10.34% | 17,441,100 |
| 2026-02-04 | 87.00 | 87.67 | 78.44 | 82.39 | -8.40% | 15,962,800 |
| 2026-02-03 | 89.93 | 91.39 | 84.75 | 89.95 | +2.03% | 9,743,100 |
| 2026-02-02 | 85.81 | 89.25 | 84.22 | 88.16 | +3.49% | 10,501,300 |
| 2026-01-30 | 91.55 | 92.04 | 84.12 | 85.19 | -10.24% | 18,182,300 |
| 2026-01-29 | 98.36 | 99.25 | 91.16 | 94.91 | -5.50% | 13,332,200 |
| 2026-01-28 | 100.00 | 101.85 | 96.44 | 100.43 | +2.62% | 11,834,100 |
| 2026-01-27 | 94.35 | 99.54 | 93.53 | 97.87 | +7.01% | 11,670,900 |
| 2026-01-26 | 97.71 | 100.88 | 91.36 | 91.46 | -3.22% | 14,675,900 |
| 2026-01-23 | 96.70 | 98.89 | 93.53 | 94.50 | -2.43% | 10,064,600 |
| 2026-01-22 | 102.01 | 103.98 | 96.50 | 96.85 | -2.04% | 10,237,100 |
| 2026-01-21 | 101.09 | 102.40 | 93.10 | 98.87 | -0.42% | 15,470,500 |
| 2026-01-20 | 101.83 | 104.47 | 98.34 | 99.29 | -8.68% | 16,768,600 |
| 2026-01-16 | 106.00 | 110.50 | 100.71 | 108.73 | +4.66% | 15,674,400 |
| 2026-01-15 | 104.56 | 108.13 | 101.10 | 103.89 | +1.87% | 11,190,900 |
| 2026-01-14 | 105.78 | 106.70 | 99.38 | 101.98 | -3.27% | 10,468,000 |
| 2026-01-13 | 107.33 | 107.95 | 103.92 | 105.43 | -1.77% | 10,405,200 |
| 2026-01-12 | 98.32 | 108.68 | 96.55 | 107.33 | +9.60% | 16,033,500 |
| 2026-01-09 | 98.89 | 104.97 | 97.10 | 97.93 | +0.65% | 11,735,300 |
| 2026-01-08 | 96.79 | 102.54 | 96.02 | 97.30 | +1.13% | 12,952,000 |
| 2026-01-07 | 99.01 | 102.35 | 95.56 | 96.21 | -4.02% | 10,185,800 |
| 2026-01-06 | 95.72 | 100.68 | 90.94 | 100.24 | +7.98% | 18,739,600 |
| 2026-01-05 | 95.00 | 95.44 | 90.89 | 92.83 | +3.20% | 10,025,600 |
| 2026-01-02 | 86.98 | 90.76 | 86.01 | 89.95 | +7.46% | 9,099,500 |
| 2025-12-31 | 85.37 | 86.47 | 82.90 | 83.70 | -1.72% | 7,055,900 |
| 2025-12-30 | 86.38 | 86.96 | 84.56 | 85.17 | -1.01% | 5,802,300 |
| 2025-12-29 | 84.45 | 88.61 | 84.29 | 86.04 | -1.77% | 8,076,100 |
| 2025-12-26 | 91.51 | 91.62 | 86.74 | 87.59 | -3.88% | 6,234,600 |
| 2025-12-24 | 90.23 | 91.42 | 88.65 | 91.13 | +1.22% | 3,338,000 |
| 2025-12-23 | 90.31 | 92.97 | 88.31 | 90.03 | -3.43% | 8,885,700 |
| 2025-12-22 | 92.97 | 95.90 | 91.10 | 93.23 | +4.21% | 11,303,100 |
| 2025-12-19 | 80.65 | 90.54 | 80.16 | 89.46 | +14.56% | 17,558,700 |
| 2025-12-18 | 79.05 | 80.35 | 77.01 | 78.09 | +3.50% | 10,345,800 |
| 2025-12-17 | 84.09 | 84.30 | 75.25 | 75.45 | -6.79% | 17,064,100 |
| 2025-12-16 | 79.58 | 81.56 | 76.88 | 80.95 | -0.23% | 13,847,800 |
| 2025-12-15 | 88.10 | 88.24 | 80.06 | 81.14 | -7.47% | 17,138,600 |
| 2025-12-12 | 93.31 | 95.65 | 86.20 | 87.69 | -6.99% | 14,990,600 |
| 2025-12-11 | 89.20 | 95.45 | 86.70 | 94.28 | +0.74% | 11,896,100 |
| 2025-12-10 | 95.73 | 97.09 | 92.20 | 93.59 | -2.93% | 10,080,700 |
| 2025-12-09 | 98.09 | 100.88 | 96.10 | 96.41 | -3.91% | 10,060,000 |
| 2025-12-08 | 97.29 | 100.50 | 95.30 | 100.33 | +2.34% | 8,737,800 |
| 2025-12-05 | 100.34 | 101.35 | 96.20 | 98.04 | -4.63% | 13,041,100 |
| 2025-12-04 | 99.07 | 103.84 | 97.47 | 102.80 | +3.92% | 11,234,100 |
| 2025-12-03 | 95.02 | 99.06 | 91.00 | 98.92 | +2.56% | 11,307,500 |
| 2025-12-02 | 100.36 | 102.95 | 96.06 | 96.45 | -3.69% | 11,332,700 |
| 2025-12-01 | 91.45 | 101.60 | 89.01 | 100.15 | +5.57% | 14,462,900 |
| 2025-11-28 | 96.55 | 97.08 | 93.44 | 94.87 | +0.19% | 6,018,800 |
| 2025-11-26 | 93.85 | 95.63 | 90.76 | 94.69 | +6.54% | 13,545,000 |
| 2025-11-25 | 89.29 | 91.28 | 84.72 | 88.88 | -3.29% | 15,021,200 |
| 2025-11-24 | 86.23 | 93.00 | 85.15 | 91.90 | +10.38% | 51,066,800 |
| 2025-11-21 | 85.55 | 88.74 | 78.21 | 83.26 | -1.63% | 34,963,200 |
| 2025-11-20 | 99.43 | 102.69 | 84.21 | 84.64 | -10.97% | 35,775,700 |
| 2025-11-19 | 93.00 | 96.72 | 91.80 | 95.07 | +5.00% | 22,040,600 |
| 2025-11-18 | 83.78 | 93.69 | 81.71 | 90.54 | +5.30% | 26,661,600 |
| 2025-11-17 | 83.82 | 89.65 | 83.59 | 85.98 | +2.92% | 23,478,700 |
| 2025-11-14 | 82.36 | 89.00 | 82.00 | 83.54 | -5.74% | 31,948,000 |
| 2025-11-13 | 90.89 | 91.48 | 84.50 | 88.63 | -6.07% | 41,803,000 |
| 2025-11-12 | 104.20 | 105.65 | 91.71 | 94.36 | -7.69% | 35,913,500 |
| 2025-11-11 | 114.13 | 114.56 | 99.83 | 102.22 | -7.03% | 45,261,100 |
| 2025-11-10 | 115.18 | 118.37 | 108.72 | 109.95 | -1.20% | 21,363,600 |
| 2025-11-07 | 104.50 | 111.30 | 101.26 | 111.28 | +1.68% | 17,614,100 |
| 2025-11-06 | 119.55 | 121.00 | 108.41 | 109.44 | -6.46% | 17,314,400 |
| 2025-11-05 | 113.64 | 118.21 | 111.43 | 117.00 | +5.84% | 13,977,700 |
| 2025-11-04 | 112.36 | 116.78 | 109.00 | 110.54 | -8.24% | 17,818,200 |
| 2025-11-03 | 134.00 | 134.93 | 119.75 | 120.47 | -7.91% | 17,247,000 |
| 2025-10-31 | 126.64 | 132.15 | 126.30 | 130.82 | +5.35% | 13,389,000 |
| 2025-10-30 | 121.20 | 128.44 | 117.76 | 124.18 | -0.74% | 12,204,400 |
| 2025-10-29 | 124.28 | 125.95 | 117.50 | 125.10 | +2.68% | 13,952,800 |
| 2025-10-28 | 126.44 | 129.03 | 120.78 | 121.83 | -2.87% | 13,455,500 |
| 2025-10-27 | 120.91 | 126.50 | 120.11 | 125.43 | +6.97% | 16,809,800 |
| 2025-10-24 | 111.16 | 117.45 | 110.01 | 117.26 | +10.46% | 17,411,900 |
| 2025-10-23 | 100.33 | 106.62 | 99.46 | 106.16 | +7.65% | 15,803,800 |
| 2025-10-22 | 106.67 | 107.80 | 94.63 | 98.62 | -5.43% | 26,631,500 |
| 2025-10-21 | 107.88 | 108.18 | 101.40 | 104.28 | -4.33% | 18,455,900 |
| 2025-10-20 | 116.79 | 117.47 | 107.51 | 109.00 | -3.91% | 17,799,500 |
| 2025-10-17 | 118.06 | 120.57 | 110.88 | 113.44 | -7.80% | 21,366,500 |
| 2025-10-16 | 128.09 | 130.97 | 122.02 | 123.04 | -2.22% | 14,207,700 |
| 2025-10-15 | 131.90 | 131.99 | 122.20 | 125.83 | -1.81% | 11,708,300 |
| 2025-10-14 | 132.00 | 133.78 | 125.75 | 128.15 | -5.40% | 13,109,200 |
| 2025-10-13 | 135.21 | 138.53 | 132.65 | 135.46 | +4.54% | 12,788,900 |
| 2025-10-10 | 134.95 | 141.10 | 128.01 | 129.58 | -2.31% | 28,268,500 |
| 2025-10-09 | 120.98 | 133.32 | 119.87 | 132.64 | +8.72% | 18,124,600 |
| 2025-10-08 | 121.20 | 125.31 | 117.50 | 122.00 | +3.65% | 18,005,900 |
| 2025-10-07 | 127.83 | 128.28 | 115.72 | 117.70 | -5.79% | 19,574,000 |
| 2025-10-06 | 132.40 | 135.76 | 124.93 | 124.94 | -2.38% | 16,311,100 |
| 2025-10-03 | 127.23 | 132.98 | 123.60 | 127.98 | +1.68% | 21,351,300 |
| 2025-10-02 | 123.77 | 126.74 | 118.57 | 125.87 | +8.87% | 26,887,700 |
| 2025-10-01 | 111.72 | 115.88 | 109.76 | 115.61 | +2.97% | 12,008,100 |
| 2025-09-30 | 113.44 | 117.65 | 111.66 | 112.27 | +1.86% | 20,425,100 |
| 2025-09-29 | 109.38 | 112.52 | 108.33 | 110.22 | +2.34% | 12,067,000 |
| 2025-09-26 | 109.93 | 109.99 | 102.80 | 107.70 | -0.22% | 14,915,100 |
| 2025-09-25 | 108.06 | 114.08 | 105.88 | 107.94 | -4.67% | 19,658,800 |
| 2025-09-24 | 109.14 | 114.85 | 104.85 | 113.23 | +5.04% | 25,341,200 |
| 2025-09-23 | 108.04 | 109.98 | 104.25 | 107.80 | +1.13% | 16,693,500 |
| 2025-09-22 | 101.95 | 108.58 | 98.52 | 106.60 | +7.34% | 24,365,200 |
| 2025-09-19 | 94.14 | 99.55 | 93.25 | 99.31 | +5.51% | 18,649,300 |
| 2025-09-18 | 95.08 | 97.68 | 92.03 | 94.12 | +0.04% | 18,068,500 |
| 2025-09-17 | 91.67 | 95.00 | 88.83 | 94.08 | +5.20% | 24,500,300 |
| 2025-09-16 | 91.20 | 91.30 | 88.02 | 89.43 | -1.68% | 11,737,300 |
| 2025-09-15 | 92.61 | 94.42 | 88.84 | 90.96 | +0.61% | 19,391,500 |
| 2025-09-12 | 91.19 | 92.00 | 86.78 | 90.41 | +1.37% | 22,844,700 |
| 2025-09-11 | 92.67 | 93.87 | 88.42 | 89.19 | -4.50% | 37,580,600 |
| 2025-09-10 | 91.64 | 100.51 | 91.00 | 93.39 | -2.43% | 44,690,600 |
| 2025-09-09 | 97.20 | 98.68 | 86.12 | 95.72 | +49.42% | 88,378,300 |
| 2025-09-08 | 64.67 | 66.64 | 63.80 | 64.06 | -2.15% | 23,050,000 |
| 2025-09-05 | 66.50 | 67.39 | 63.26 | 65.47 | +0.86% | 5,811,700 |
| 2025-09-04 | 65.44 | 66.50 | 64.41 | 64.91 | -1.13% | 5,473,300 |
| 2025-09-03 | 66.88 | 67.00 | 64.83 | 65.65 | -0.11% | 6,506,200 |
| 2025-09-02 | 65.90 | 67.88 | 64.11 | 65.72 | -3.81% | 9,333,000 |
| 2025-08-29 | 71.55 | 71.69 | 67.60 | 68.32 | -5.16% | 7,594,300 |
| 2025-08-28 | 70.93 | 73.50 | 70.20 | 72.04 | +2.77% | 8,909,400 |
| 2025-08-27 | 71.50 | 71.80 | 68.65 | 70.10 | -0.54% | 6,471,400 |
| 2025-08-26 | 70.29 | 72.80 | 69.31 | 70.48 | +0.66% | 7,516,500 |
| 2025-08-25 | 69.46 | 70.74 | 67.25 | 70.02 | +1.51% | 7,898,700 |
| 2025-08-22 | 65.51 | 69.68 | 64.61 | 68.98 | +4.23% | 11,017,200 |
| 2025-08-21 | 68.26 | 68.26 | 65.45 | 66.18 | -1.91% | 8,019,200 |
| 2025-08-20 | 65.19 | 67.50 | 62.01 | 67.47 | +0.42% | 14,162,800 |
| 2025-08-19 | 71.75 | 71.75 | 66.20 | 67.19 | -7.38% | 12,276,300 |
| 2025-08-18 | 71.44 | 72.59 | 68.27 | 72.54 | +1.28% | 10,007,000 |
| 2025-08-15 | 68.30 | 71.97 | 67.31 | 71.62 | +4.62% | 9,237,600 |
| 2025-08-14 | 69.75 | 71.52 | 67.10 | 68.46 | -3.07% | 13,114,000 |
| 2025-08-13 | 75.08 | 75.21 | 69.08 | 70.63 | -6.24% | 18,701,900 |
| 2025-08-12 | 73.42 | 75.92 | 72.00 | 75.33 | +7.25% | 16,106,400 |
| 2025-08-11 | 69.90 | 75.96 | 69.16 | 70.24 | +2.12% | 21,552,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+70.83%). Worst month: Nov (-6.03%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nebius Group N.V.'s (NBIS) latest close?
187.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is NBIS's 52-week high and low?
299.86 high and 62.01 low over the trailing 52 weeks, as of 2026-08-07.
What is Nebius Group N.V.'s strongest and weakest month historically?
Historically, NBIS's strongest calendar month has been Sep (average +70.83%) and its weakest Nov (average -6.03%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 450 daily bars in the Closelook data lake.