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

Historical Prices For Nebius Group N.V. - Class A Ordinary Shares (NBIS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.78	21.10	18.98	19.93	13,996,339	19.93
4/03/2025	21.60	23.10	21.53	21.77	11,630,179	21.77
4/02/2025	22.13	24.72	22.09	24.45	18,746,425	24.45
4/01/2025	21.66	22.75	20.62	22.69	15,265,847	22.69
3/31/2025	21.11	21.80	20.72	21.11	13,785,648	21.11
3/28/2025	24.76	25.00	21.75	22.31	24,931,656	22.31
3/27/2025	23.40	25.70	23.05	25.41	15,929,112	25.41
3/26/2025	26.63	26.70	23.84	24.71	19,939,732	24.71
3/25/2025	29.00	29.35	26.91	27.17	10,459,087	27.17
3/24/2025	27.77	29.54	27.65	29.19	10,004,929	29.19
3/21/2025	25.81	27.00	25.54	26.98	6,922,715	26.98
3/20/2025	27.00	28.38	25.95	26.18	9,902,385	26.18
3/19/2025	26.10	28.20	25.97	27.58	10,159,583	27.58
3/18/2025	27.77	28.01	25.62	25.67	9,819,701	25.67
3/17/2025	28.99	29.13	27.10	28.29	8,239,905	28.29
3/14/2025	26.91	28.81	26.85	28.75	10,634,592	28.75
3/13/2025	27.98	28.50	26.03	26.17	9,149,800	26.17
3/12/2025	26.56	28.50	25.70	28.40	19,256,654	28.40
3/11/2025	26.50	26.73	24.36	25.45	12,570,955	25.45
3/10/2025	27.35	27.58	24.86	26.21	15,909,994	26.21
3/07/2025	26.93	28.35	26.20	27.99	11,067,868	27.99
3/06/2025	27.77	28.47	26.25	26.80	17,604,561	26.80
3/05/2025	30.96	31.18	29.32	30.17	12,882,417	30.17
3/04/2025	27.50	30.92	26.21	29.61	18,455,936	29.61
3/03/2025	32.81	33.18	27.59	28.10	17,998,445	28.10
2/28/2025	30.87	33.57	30.25	32.49	11,659,644	32.49
2/27/2025	37.69	38.05	31.71	32.05	17,632,637	32.05
2/26/2025	35.98	37.92	35.13	35.98	12,307,956	35.98
2/25/2025	35.20	36.48	32.73	34.21	14,744,040	34.21
2/24/2025	37.90	38.18	34.03	36.22	21,683,569	36.22
2/21/2025	45.48	45.80	39.50	39.84	22,147,022	39.84
2/20/2025	40.04	48.63	38.50	46.25	36,399,395	46.25
2/19/2025	47.20	47.93	44.50	44.83	18,215,415	44.83
2/18/2025	47.27	50.87	46.74	48.07	28,061,061	48.07
2/14/2025	45.00	47.68	41.65	44.49	35,111,416	44.49
2/13/2025	40.19	41.83	38.68	41.70	8,140,672	41.70
2/12/2025	39.66	40.63	38.92	39.30	9,098,455	39.30
2/11/2025	40.11	42.44	39.96	41.42	9,429,497	41.42
2/10/2025	38.81	41.30	38.70	40.97	12,527,396	40.97
2/07/2025	35.34	39.50	34.91	38.13	17,527,142	38.13
2/06/2025	34.00	34.86	32.63	34.55	8,713,966	34.55
2/05/2025	34.80	35.51	33.57	33.93	6,639,617	33.93
2/04/2025	34.10	34.97	33.01	34.50	7,662,702	34.50
2/03/2025	29.97	34.13	29.60	33.31	11,349,506	33.31
1/31/2025	32.41	34.59	31.92	32.66	11,648,142	32.66
1/30/2025	31.20	33.40	30.66	31.80	11,774,184	31.80
1/29/2025	29.55	31.34	28.96	29.73	12,828,019	29.73
1/28/2025	28.20	30.24	26.70	30.09	22,097,312	30.09
1/27/2025	33.50	33.60	24.41	26.08	44,288,977	26.08
1/24/2025	39.37	43.66	39.25	41.69	14,055,919	41.69
1/23/2025	38.37	40.04	37.62	38.64	7,557,076	38.64
1/22/2025	38.40	40.96	37.90	39.52	10,275,059	39.52
1/21/2025	36.14	37.80	34.60	37.60	6,503,738	37.60
1/17/2025	38.35	38.39	35.61	36.04	4,959,431	36.04
1/16/2025	37.10	38.47	35.80	37.59	5,612,754	37.59
1/15/2025	37.53	39.38	35.58	37.02	10,027,782	37.02
1/14/2025	35.27	37.33	34.73	36.89	10,010,106	36.89
1/13/2025	32.26	36.00	31.10	35.72	11,153,072	35.72
1/10/2025	29.90	33.98	29.01	33.18	7,197,803	33.18
1/08/2025	31.35	31.74	29.58	30.74	4,187,132	30.74
1/07/2025	32.37	34.10	30.58	31.54	8,413,158	31.54
1/06/2025	31.96	33.18	30.70	31.22	5,751,742	31.22