Nebius Group N.V. (NBIS)
NASDAQ:NBIS
Want to see NBIS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
219.26
221.92
210.73
214.77
214.77
-2.35%
10,606,680
0.63
May 21, 2026
211.74
226.81
208.80
219.93
219.93
+14.65%
23,027,660
1.38
May 20, 2026
203.97
204.25
190.64
191.82
191.82
-2.99%
13,063,990
0.78
May 19, 2026
191.00
202.81
183.00
197.73
197.73
-1.07%
16,832,930
1.00
May 18, 2026
217.47
218.07
190.08
199.86
199.86
-9.13%
21,056,551
1.26
May 15, 2026
217.61
228.79
211.80
219.94
219.94
-0.55%
22,919,760
1.39
May 14, 2026
213.38
233.73
207.75
221.15
221.15
+6.70%
29,737,779
1.86
May 13, 2026
203.85
217.34
195.00
207.27
207.27
+15.72%
38,769,969
2.47
May 12, 2026
180.42
185.61
172.25
179.11
179.11
-3.76%
11,723,220
0.74
May 11, 2026
179.90
196.46
178.55
186.10
186.10
+5.11%
13,998,670
0.88
May 08, 2026
183.70
188.25
176.50
177.05
177.05
-4.18%
12,929,590
0.81
May 07, 2026
190.01
197.89
177.00
184.77
184.77
-5.29%
19,203,359
1.21
May 06, 2026
179.60
195.99
175.11
195.09
195.09
+10.90%
19,331,141
1.23
May 05, 2026
171.65
179.96
168.71
175.92
175.92
-0.28%
11,763,240
0.74
May 04, 2026
160.39
179.40
159.70
176.42
176.42
+14.20%
24,793,301
1.58
May 01, 2026
141.33
156.00
140.00
154.49
154.49
+11.76%
15,854,550
1.01
Apr 30, 2026
145.19
146.98
135.00
138.23
138.23
-2.10%
12,682,920
0.81
Apr 29, 2026
140.10
143.70
134.22
141.19
141.19
+4.19%
14,709,840
0.94
Apr 28, 2026
138.40
141.46
132.70
135.51
135.51
-6.52%
16,041,400
1.03
Apr 27, 2026
148.39
148.80
138.56
144.96
144.96
-1.49%
14,122,130
0.91
Apr 24, 2026
163.67
165.25
145.81
147.16
147.16
-6.32%
18,386,619
1.19
Apr 23, 2026
155.90
165.81
154.07
157.08
157.08
+0.60%
13,968,720
0.90
Apr 22, 2026
162.86
167.43
155.35
156.14
156.14
-0.26%
12,899,090
0.84
Apr 21, 2026
161.22
163.25
155.40
156.55
156.55
-1.64%
10,061,170
0.65
Apr 20, 2026
157.00
161.75
154.04
159.16
159.16
+1.29%
12,962,480
0.84
Apr 17, 2026
163.78
164.06
154.73
157.14
157.14
-4.96%
17,203,570
1.11
Apr 16, 2026
167.00
168.71
160.09
165.34
165.34
-0.86%
13,912,330
0.91
Apr 15, 2026
160.23
166.81
156.50
166.77
166.77
+2.98%
14,356,310
0.94
Apr 14, 2026
161.10
166.10
158.52
161.94
161.94
+4.77%
21,983,170
1.46
Apr 13, 2026
142.70
159.50
142.30
154.56
154.56
+6.62%
23,439,609
1.57
Apr 10, 2026
134.89
149.82
134.89
144.97
144.97
+6.34%
25,785,090
1.76
Apr 09, 2026
125.00
136.55
124.55
136.33
136.33
+9.06%
20,407,811
1.40
Apr 08, 2026
126.88
127.75
119.35
125.00
125.00
+6.47%
18,597,670
1.29
Apr 07, 2026
110.63
117.90
110.28
117.40
117.40
+4.32%
13,136,910
0.91
Apr 06, 2026
108.66
113.84
107.45
112.54
112.54
+3.42%
10,920,690
0.76
Apr 03, 2026
96.41
108.96
96.19
108.82
108.82
0.00%
0
0.00
Apr 02, 2026
96.41
108.96
96.19
108.82
108.82
+6.74%
13,686,790
0.93
Apr 01, 2026
105.95
107.87
101.35
101.95
101.95
-1.74%
14,922,000
1.02
Mar 31, 2026
97.98
103.89
95.73
103.76
103.76
+12.46%
21,546,900
1.50
Mar 30, 2026
102.24
102.24
89.65
92.26
92.26
-8.49%
16,684,980
1.18
Mar 27, 2026
105.83
106.26
100.27
100.82
100.82
-4.86%
11,479,910
0.81
Mar 26, 2026
113.26
113.30
105.41
105.97
105.97
-7.92%
13,366,230
0.95
Mar 25, 2026
116.87
118.80
113.33
115.09
115.09
+0.16%
12,088,280
0.87
Mar 24, 2026
116.18
117.80
112.01
114.91
114.91
+0.67%
11,785,980
0.85
Mar 23, 2026
116.71
121.31
113.55
114.15
114.15
-2.95%
13,404,980
0.97
Mar 20, 2026
120.48
123.72
112.63
117.62
117.62
-3.21%
17,317,609
1.25
Mar 19, 2026
115.26
121.80
114.77
121.52
121.52
+2.50%
14,550,560
1.06
Mar 18, 2026
114.80
122.77
114.00
118.56
118.56
+1.92%
35,705,680
2.66
Mar 17, 2026
120.34
121.50
113.11
116.33
116.33
-10.41%
57,089,969
4.47
Mar 16, 2026
124.75
132.30
124.42
129.85
129.85
+14.96%
34,542,930
2.77
Rows: