Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.690 | 4.690 | 4.450 | 4.454 | 4.454 | 39,853 |
| 2024-09-05 | 4.684 | 4.684 | 4.550 | 4.602 | 4.602 | 48,326 |
| 2024-09-04 | 4.674 | 4.796 | 4.572 | 4.620 | 4.620 | 77,898 |
| 2024-09-03 | 4.830 | 4.898 | 4.700 | 4.702 | 4.702 | 34,623 |
| 2024-09-02 | 4.984 | 5.015 | 4.816 | 4.880 | 4.880 | 19,780 |
| 2024-08-30 | 4.932 | 5.015 | 4.750 | 4.984 | 4.984 | 67,046 |
| 2024-08-29 | 5.050 | 5.115 | 4.804 | 4.880 | 4.880 | 149,421 |
| 2024-08-28 | 4.700 | 5.300 | 4.630 | 5.210 | 5.210 | 362,875 |
| 2024-08-27 | 4.678 | 4.782 | 4.596 | 4.638 | 4.638 | 29,416 |
| 2024-08-26 | 4.652 | 4.696 | 4.568 | 4.656 | 4.656 | 35,684 |
| 2024-08-23 | 4.452 | 4.720 | 4.280 | 4.710 | 4.710 | 64,159 |
| 2024-08-22 | 4.400 | 4.484 | 4.282 | 4.340 | 4.340 | 42,515 |
| 2024-08-21 | 4.380 | 4.472 | 4.362 | 4.400 | 4.400 | 32,380 |
| 2024-08-20 | 4.360 | 4.490 | 4.360 | 4.362 | 4.362 | 19,042 |
| 2024-08-19 | 4.452 | 4.582 | 4.362 | 4.430 | 4.430 | 60,576 |
| 2024-08-16 | 4.640 | 4.640 | 4.488 | 4.510 | 4.510 | 39,277 |
| 2024-08-15 | 4.376 | 4.650 | 4.364 | 4.646 | 4.646 | 32,783 |
| 2024-08-14 | 4.378 | 4.512 | 4.360 | 4.438 | 4.438 | 36,848 |
| 2024-08-13 | 4.348 | 4.422 | 4.320 | 4.360 | 4.360 | 18,800 |
| 2024-08-12 | 4.420 | 4.448 | 4.318 | 4.348 | 4.348 | 31,741 |
| 2024-08-09 | 4.464 | 4.520 | 4.360 | 4.370 | 4.370 | 23,637 |
| 2024-08-08 | 4.570 | 4.570 | 4.280 | 4.300 | 4.300 | 29,983 |
| 2024-08-07 | 4.490 | 4.566 | 4.410 | 4.450 | 4.450 | 44,257 |
| 2024-08-06 | 4.450 | 4.496 | 4.328 | 4.338 | 4.338 | 60,465 |
| 2024-08-05 | 4.400 | 4.432 | 4.196 | 4.400 | 4.400 | 101,790 |
| 2024-08-02 | 4.800 | 4.800 | 4.410 | 4.630 | 4.630 | 38,714 |
| 2024-08-01 | 4.890 | 4.890 | 4.600 | 4.800 | 4.800 | 30,083 |
| 2024-07-31 | 4.830 | 4.908 | 4.780 | 4.810 | 4.810 | 49,696 |
| 2024-07-30 | 4.800 | 4.900 | 4.730 | 4.832 | 4.832 | 39,272 |
| 2024-07-29 | 4.900 | 4.920 | 4.780 | 4.854 | 4.854 | 13,529 |
| 2024-07-26 | 4.620 | 4.914 | 4.616 | 4.776 | 4.776 | 40,869 |
| 2024-07-25 | 4.706 | 4.706 | 4.520 | 4.620 | 4.620 | 41,970 |
| 2024-07-24 | 4.860 | 4.860 | 4.736 | 4.750 | 4.750 | 17,203 |
| 2024-07-23 | 4.804 | 4.804 | 4.750 | 4.792 | 4.792 | 13,588 |
| 2024-07-22 | 4.860 | 4.860 | 4.708 | 4.770 | 4.770 | 31,234 |
| 2024-07-19 | 4.878 | 4.916 | 4.770 | 4.780 | 4.780 | 33,138 |
| 2024-07-18 | 4.930 | 5.000 | 4.878 | 4.878 | 4.878 | 25,093 |
| 2024-07-17 | 4.930 | 4.960 | 4.820 | 4.868 | 4.868 | 26,973 |
| 2024-07-16 | 4.934 | 4.934 | 4.780 | 4.800 | 4.800 | 68,503 |
| 2024-07-15 | 4.966 | 4.974 | 4.850 | 4.860 | 4.860 | 23,597 |
| 2024-07-12 | 5.070 | 5.130 | 4.956 | 4.982 | 4.982 | 112,019 |
| 2024-07-11 | 5.000 | 5.200 | 4.988 | 5.075 | 5.075 | 75,404 |
| 2024-07-10 | 4.940 | 5.020 | 4.872 | 5.000 | 5.000 | 95,320 |
| 2024-07-09 | 4.760 | 4.950 | 4.760 | 4.940 | 4.940 | 52,450 |
| 2024-07-08 | 4.850 | 4.878 | 4.760 | 4.760 | 4.760 | 53,194 |
| 2024-07-05 | 4.844 | 4.972 | 4.844 | 4.880 | 4.880 | 47,114 |
| 2024-07-04 | 5.030 | 5.080 | 4.860 | 4.872 | 4.872 | 35,934 |
| 2024-07-03 | 4.910 | 5.130 | 4.850 | 5.000 | 5.000 | 68,095 |
| 2024-07-02 | 4.920 | 4.976 | 4.810 | 4.884 | 4.884 | 48,640 |
| 2024-07-01 | 4.638 | 5.080 | 4.502 | 5.000 | 5.000 | 175,626 |
| 2024-06-28 | 5.000 | 5.010 | 4.392 | 4.450 | 4.450 | 236,787 |
| 2024-06-27 | 5.190 | 5.280 | 4.862 | 4.942 | 4.942 | 250,286 |
| 2024-06-26 | 4.292 | 5.370 | 4.276 | 5.005 | 5.005 | 530,364 |
| 2024-06-25 | 4.130 | 4.444 | 4.064 | 4.258 | 4.258 | 244,718 |
| 2024-06-24 | 4.000 | 4.056 | 3.816 | 3.992 | 3.992 | 92,095 |
| 2024-06-21 | 4.186 | 4.186 | 3.946 | 3.962 | 3.962 | 60,709 |
| 2024-06-20 | 3.950 | 4.194 | 3.916 | 4.140 | 4.140 | 70,495 |
| 2024-06-19 | 4.094 | 4.120 | 3.900 | 3.982 | 3.982 | 116,698 |
| 2024-06-18 | 4.110 | 4.318 | 4.064 | 4.094 | 4.094 | 70,087 |
| 2024-06-17 | 4.150 | 4.398 | 4.032 | 4.062 | 4.062 | 167,215 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.