Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nebius Group (NBISN) Historical Prices

MX:NBISN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,000.003,000.002,830.002,907.612,907.61-10.37%1,9300.76
Oct 29, 20263,300.003,330.613,186.003,243.943,243.94-4.25%1,1430.45
Oct 28, 20263,190.013,400.003,182.003,387.963,387.96+6.48%1,5080.59
Oct 27, 20262,960.003,209.992,960.003,181.913,181.91+10.11%7,5173.01
Oct 26, 20262,910.003,080.992,800.002,889.672,889.67-2.48%1,2170.48
Oct 23, 20262,927.003,025.002,927.002,963.152,963.15+0.62%1,7330.67
Oct 22, 20263,106.003,121.992,930.002,945.012,945.01-8.66%3,5161.39
Oct 21, 20263,150.053,247.003,100.003,224.313,224.31+2.36%1,7310.69
Oct 20, 20263,150.003,240.002,970.003,150.013,150.01-0.92%1,5780.63
Oct 19, 20263,215.003,231.073,076.023,179.243,179.24+3.85%2,2880.91
Oct 16, 20263,300.003,301.003,024.763,061.363,061.36-11.74%15,2926.71
Oct 15, 20263,431.003,490.003,075.003,468.403,468.40+1.78%4,0521.82
Oct 14, 20263,760.003,760.003,400.003,407.643,407.64-10.43%2,9591.35
Oct 13, 20263,700.003,805.003,630.003,804.443,804.44-0.69%1,6070.72
Oct 12, 20264,070.004,070.003,797.003,831.003,831.00-5.91%2,9241.33
Oct 09, 20264,050.004,110.004,000.004,071.754,071.75+1.95%1,2930.59
Oct 08, 20264,250.004,250.003,990.013,993.873,993.87-6.23%18,5639.73
Oct 07, 20264,358.004,358.004,215.004,259.004,259.00-5.27%2,3511.25
Oct 06, 20264,359.004,550.004,300.004,495.714,495.71+6.68%2,3341.24
Oct 05, 20264,420.004,420.004,180.004,214.214,214.21-4.11%1,6140.86
Oct 02, 20264,358.004,485.004,358.004,395.004,395.00+3.58%1,9851.01
Oct 01, 20264,250.004,385.004,177.004,243.004,243.00-0.68%3610.18
Sep 30, 20264,420.004,429.004,265.004,271.934,271.93-0.87%1,2670.65
Sep 29, 20264,290.004,420.004,272.434,309.354,309.35+3.09%7440.37
Sep 28, 20264,198.004,350.014,098.004,180.004,180.00-0.59%6830.34
Sep 25, 20264,335.004,335.004,190.004,205.004,205.00-2.44%4120.19
Sep 24, 20264,050.004,400.004,050.004,310.014,310.01+8.25%3,5611.69
Sep 23, 20264,068.004,070.003,970.003,981.623,981.62-2.84%3470.16
Sep 22, 20264,079.354,236.004,000.014,097.964,097.96+0.24%1,3610.64
Sep 21, 20263,890.004,088.003,872.004,088.004,088.00+6.46%3,0841.46
Sep 18, 20263,780.003,840.003,620.003,840.003,840.00+3.25%2,3321.12
Sep 17, 20263,800.003,819.993,606.003,719.083,719.08+3.88%2,9861.45
Sep 16, 20263,680.003,690.003,580.003,580.003,580.00-1.42%4110.20
Sep 15, 20263,680.003,690.003,580.003,580.003,580.00-1.42%4110.20
Sep 14, 20263,530.853,740.003,530.853,631.523,631.52-4.81%3,9261.90
Sep 11, 20263,830.003,880.003,815.003,815.003,815.00-1.68%1620.08
Sep 10, 20263,900.003,961.003,850.003,880.003,880.00-4.55%2,0601.00
Sep 09, 20264,210.004,210.004,065.004,065.004,065.00-0.85%4100.20
Sep 08, 20264,000.004,300.003,998.004,100.034,100.03+8.07%2,8941.42
Sep 07, 20263,793.743,840.003,750.003,793.743,793.74+0.00%00.00
Sep 04, 20263,565.003,809.993,565.003,793.743,793.74+6.12%8340.40
Sep 03, 20263,380.003,575.003,380.003,575.003,575.00+3.23%8410.40
Sep 02, 20263,390.003,463.003,347.243,463.003,463.00+1.85%6540.30
Sep 01, 20263,477.003,477.003,317.003,400.003,400.00-3.13%7690.35
Aug 31, 20263,490.003,510.003,440.003,510.003,510.00-0.43%3680.17
Aug 28, 20263,690.003,690.003,510.003,525.003,525.00-4.47%5530.25
Aug 27, 20263,800.013,815.003,687.003,690.003,690.00+0.83%1,1300.49
Aug 26, 20263,680.003,680.003,635.003,659.703,659.70-2.81%1,1400.49
Aug 25, 20263,675.003,765.463,675.003,765.463,765.46+5.53%1650.07
Aug 24, 20263,640.003,700.003,435.003,567.993,567.99-3.62%7030.29