This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Nebius Group N.V. - Class A Ordinary Shares (NQ:NBIS)

140.38 +2.15 (+1.56%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	145.18	146.98	135.00	138.23	12,731,361	-2.96(-2.10%)
Apr 29, 2026	140.10	143.70	134.22	141.19	14,917,417	+5.68(+4.19%)
Apr 28, 2026	138.40	141.46	132.70	135.51	16,030,299	-9.45(-6.52%)
Apr 27, 2026	148.39	148.80	138.56	144.96	14,120,923	-2.20(-1.49%)
Apr 24, 2026	163.67	165.25	145.81	147.16	18,386,840	-9.92(-6.32%)
Apr 23, 2026	155.90	165.81	154.07	157.08	14,047,306	+0.94(+0.60%)
Apr 22, 2026	162.86	167.43	155.35	156.14	12,870,885	-0.41(-0.26%)
Apr 21, 2026	161.22	163.25	155.40	156.55	10,042,734	-2.61(-1.64%)
Apr 20, 2026	157.00	161.75	154.04	159.16	12,943,974	+2.02(+1.29%)
Apr 17, 2026	163.78	164.06	154.73	157.14	17,203,756	-8.20(-4.96%)
Apr 16, 2026	167.00	168.71	160.09	165.34	14,020,857	-1.43(-0.86%)
Apr 15, 2026	160.23	166.81	156.50	166.77	14,361,552	+4.83(+2.98%)
Apr 14, 2026	161.10	166.10	158.52	161.94	21,988,944	+7.38(+4.77%)
Apr 13, 2026	142.70	159.50	142.30	154.56	23,425,276	+9.59(+6.62%)
Apr 10, 2026	134.88	149.82	134.88	144.97	25,805,024	+8.64(+6.34%)
Apr 09, 2026	125.00	136.55	124.55	136.33	20,450,774	+11.33(+9.06%)
Apr 08, 2026	126.88	127.75	119.35	125.00	18,798,296	+7.60(+6.47%)
Apr 07, 2026	110.63	117.90	110.28	117.40	12,828,755	+4.86(+4.32%)
Apr 06, 2026	108.66	113.84	107.45	112.54	10,910,717	+3.72(+3.42%)
Apr 02, 2026	96.41	108.96	96.19	108.82	13,692,126	+6.87(+6.74%)
Apr 01, 2026	105.94	107.87	101.35	101.95	14,948,103	-1.81(-1.74%)
Mar 31, 2026	97.98	103.89	95.73	103.76	21,514,220	+11.50(+12.46%)
Mar 30, 2026	102.24	102.24	89.65	92.26	16,710,038	-8.56(-8.49%)
Mar 27, 2026	105.83	106.26	100.27	100.82	11,563,830	-5.15(-4.86%)
Mar 26, 2026	113.25	113.30	105.41	105.97	13,394,125	-9.12(-7.92%)
Mar 25, 2026	116.87	118.80	113.33	115.09	12,112,653	+0.18(+0.16%)
Mar 24, 2026	116.18	117.80	112.01	114.91	11,848,897	+0.76(+0.67%)
Mar 23, 2026	116.71	121.31	113.55	114.15	13,452,386	-3.47(-2.95%)
Mar 20, 2026	120.47	123.72	112.63	117.62	17,414,396	-3.90(-3.21%)
Mar 19, 2026	115.25	121.80	114.77	121.52	14,600,718	+2.96(+2.50%)
Mar 18, 2026	114.80	122.77	114.00	118.56	36,241,652	+2.23(+1.92%)
Mar 17, 2026	120.34	121.50	113.11	116.33	57,223,596	-13.52(-10.41%)
Mar 16, 2026	124.75	132.30	124.42	129.85	34,652,016	+16.90(+14.96%)
Mar 13, 2026	110.44	116.57	110.14	112.95	15,433,740	+4.91(+4.54%)
Mar 12, 2026	109.09	111.04	106.52	108.04	13,275,587	-3.95(-3.53%)
Mar 11, 2026	105.16	114.08	104.49	112.00	34,867,548	+15.56(+16.14%)
Mar 10, 2026	95.14	98.40	95.00	96.43	7,115,137	+1.49(+1.57%)
Mar 09, 2026	87.36	95.20	86.50	94.94	9,979,094	+5.61(+6.28%)
Mar 06, 2026	92.30	94.95	88.80	89.33	7,840,001	-6.32(-6.61%)
Mar 05, 2026	96.75	99.25	91.62	95.65	8,753,926	-2.13(-2.18%)
Mar 04, 2026	90.40	98.48	90.15	97.78	12,927,986	+10.98(+12.65%)
Mar 03, 2026	86.15	89.87	83.53	86.80	10,130,432	-4.21(-4.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.