Nebius Group N.V. (NBIS) NASDAQ

110.94

+14.51(+15.05%)

Updated at March 11 02:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 10, 202695.1496.4396.4398.4957.13M
March 09, 202687.3694.9494.9495.286.59.98M
March 06, 202692.3489.3389.3394.9588.87.69M
March 05, 202696.7595.6295.6299.2591.628.14M
March 04, 202690.497.7897.7898.4890.1512.83M
March 03, 202686.1586.886.889.8783.5310.16M
March 02, 20268891.0191.0191.3986.811.05M
February 27, 202698.791.1991.1999.388.422.95M
February 26, 2026106104.88104.88108.321028.53M
February 25, 2026105106.12106.12107.46102.88.29M
February 24, 202699.37102.58102.58103.7597.757.38M
February 23, 202696.31100.61100.61101.1695.38.88M
February 20, 2026106.5997.9297.92108.3297.0317.15M
February 19, 2026100.84107.61107.61107.98100.4317.22M
February 18, 202699.75101.8101.8104.496.8612.98M
February 17, 202695.7797.5297.5299.2893.511.58M
February 13, 202689.8698.0198.01100.3288.8620.54M
February 12, 202684.189.7389.7390.7679.6925.74M
February 11, 202692.9288.6188.6194.7587.1413.72M
February 10, 202692.9291.7991.7995.5591.6610.39M
February 09, 202684.4592.8892.8893.6883.8113.24M
February 06, 202679.2286.186.186.6677.1216.9M
February 05, 202679.1473.8773.8780.8273.5217.44M
February 04, 20268782.3982.3987.6778.4415.96M
February 03, 202689.9389.9589.9591.3984.759.59M
February 02, 202685.8188.1688.1689.2584.2210.5M
January 30, 202691.5585.1985.199284.1418.09M
January 29, 202698.3594.9194.9199.2591.1613.26M
January 28, 2026100100.43100.43101.8596.4411.63M
January 27, 202694.3597.8797.8799.5493.5311.67M
January 26, 202697.7191.4691.46100.8891.3614.68M
January 23, 202696.794.594.598.8993.5310.06M
January 22, 2026102.0196.8596.85103.9896.510.24M
January 21, 2026101.0998.8798.87102.493.115.47M
January 20, 2026101.8399.2999.29104.4798.3416.77M
January 16, 2026106108.73108.73110.5100.7115.67M
January 15, 2026104.56103.89103.89108.13101.111.19M
January 14, 2026105.78101.98101.98106.799.3810.47M
January 13, 2026107.33105.43105.43107.95103.9210.41M
January 12, 202698.32107.33107.33108.6896.5516.03M
January 09, 202698.997.9397.93104.9797.111.74M
January 08, 202696.7997.397.3102.5496.0212.95M
January 07, 202699.0196.2196.21102.3595.5610.03M
January 06, 202695.72100.24100.24100.6890.9418.74M
January 05, 20269592.8392.8395.4490.8910.03M
January 02, 202686.9989.9589.9590.7686.019.1M
December 31, 202585.3783.7183.7186.4782.97.06M
December 30, 202586.3885.1785.1786.9684.565.8M
December 29, 202584.4586.0486.0488.6184.298.08M
December 26, 202591.5187.5987.5991.6286.746.1M
December 24, 202590.2391.1391.1391.4288.653.34M
December 23, 202590.3190.0390.0392.9788.318.89M
December 22, 202592.9793.2393.2395.991.111.3M
December 19, 202580.6589.4689.4690.5480.1617.56M
December 18, 202579.0578.0978.0980.3577.0110.35M
December 17, 202584.0975.4575.4584.375.2517.06M
December 16, 202579.5880.9580.9581.5676.8813.58M
December 15, 202588.181.1481.1488.2480.0617.14M
December 12, 202593.3187.6987.6995.6586.214.99M
December 11, 202589.294.2894.2895.4586.711.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved