Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.750 | 4.862 | 4.148 | 4.220 | 4.220 | 267,072 |
| 2024-06-13 | 5.065 | 5.170 | 4.842 | 4.870 | 4.870 | 63,042 |
| 2024-06-12 | 5.000 | 5.185 | 4.940 | 5.000 | 5.000 | 77,612 |
| 2024-06-11 | 5.150 | 5.150 | 4.780 | 5.030 | 5.030 | 164,038 |
| 2024-06-10 | 5.205 | 5.280 | 5.090 | 5.185 | 5.185 | 42,925 |
| 2024-06-07 | 5.610 | 5.650 | 5.220 | 5.255 | 5.255 | 112,162 |
| 2024-06-06 | 5.880 | 5.880 | 5.585 | 5.610 | 5.610 | 64,604 |
| 2024-06-05 | 5.980 | 5.980 | 5.810 | 5.830 | 5.830 | 37,410 |
| 2024-06-04 | 6.310 | 6.340 | 5.830 | 5.890 | 5.890 | 120,055 |
| 2024-06-03 | 6.600 | 6.600 | 6.395 | 6.425 | 6.425 | 55,956 |
| 2024-05-31 | 6.360 | 6.540 | 6.360 | 6.490 | 6.490 | 30,853 |
| 2024-05-30 | 6.110 | 6.490 | 6.035 | 6.480 | 6.480 | 68,664 |
| 2024-05-29 | 6.150 | 6.250 | 6.060 | 6.110 | 6.110 | 41,937 |
| 2024-05-28 | 6.170 | 6.210 | 6.025 | 6.150 | 6.150 | 40,842 |
| 2024-05-27 | 6.105 | 6.255 | 6.000 | 6.170 | 6.170 | 29,351 |
| 2024-05-24 | 6.100 | 6.450 | 6.050 | 6.120 | 6.120 | 126,077 |
| 2024-05-23 | 5.580 | 6.140 | 5.500 | 6.110 | 6.110 | 163,029 |
| 2024-05-22 | 6.300 | 6.420 | 5.345 | 5.700 | 5.700 | 404,762 |
| 2024-05-21 | 6.550 | 6.550 | 6.330 | 6.510 | 6.510 | 35,093 |
| 2024-05-20 | 6.720 | 6.805 | 6.525 | 6.570 | 6.570 | 25,946 |
| 2024-05-17 | 6.800 | 6.800 | 6.700 | 6.765 | 6.765 | 11,180 |
| 2024-05-16 | 6.840 | 6.915 | 6.745 | 6.790 | 6.790 | 41,575 |
| 2024-05-15 | 6.850 | 6.965 | 6.715 | 6.785 | 6.785 | 71,702 |
| 2024-05-14 | 6.680 | 6.840 | 6.620 | 6.760 | 6.760 | 57,378 |
| 2024-05-13 | 6.340 | 6.695 | 6.340 | 6.625 | 6.625 | 83,021 |
| 2024-05-10 | 6.235 | 6.500 | 6.155 | 6.370 | 6.370 | 44,719 |
| 2024-05-09 | 6.300 | 6.350 | 6.185 | 6.210 | 6.210 | 15,803 |
| 2024-05-08 | 6.270 | 6.295 | 6.135 | 6.180 | 6.180 | 26,726 |
| 2024-05-07 | 6.100 | 6.340 | 6.025 | 6.215 | 6.215 | 88,720 |
| 2024-05-06 | 5.905 | 6.070 | 5.795 | 6.035 | 6.035 | 51,623 |
| 2024-05-03 | 5.590 | 5.925 | 5.590 | 5.880 | 5.880 | 98,513 |
| 2024-05-02 | 5.505 | 5.670 | 5.445 | 5.560 | 5.560 | 49,210 |
| 2024-04-30 | 5.585 | 5.585 | 5.415 | 5.445 | 5.445 | 18,314 |
| 2024-04-29 | 5.570 | 5.570 | 5.355 | 5.490 | 5.490 | 29,621 |
| 2024-04-26 | 5.450 | 5.525 | 5.385 | 5.450 | 5.450 | 25,481 |
| 2024-04-25 | 5.790 | 5.790 | 5.400 | 5.400 | 5.400 | 26,330 |
| 2024-04-24 | 5.725 | 5.725 | 5.495 | 5.535 | 5.535 | 45,258 |
| 2024-04-23 | 5.430 | 5.790 | 5.430 | 5.750 | 5.750 | 46,597 |
| 2024-04-22 | 5.290 | 5.430 | 5.245 | 5.380 | 5.380 | 37,347 |
| 2024-04-19 | 5.150 | 5.335 | 5.080 | 5.250 | 5.250 | 33,339 |
| 2024-04-18 | 5.150 | 5.285 | 5.070 | 5.195 | 5.195 | 35,872 |
| 2024-04-17 | 5.250 | 5.400 | 5.150 | 5.235 | 5.235 | 56,248 |
| 2024-04-16 | 5.340 | 5.400 | 5.165 | 5.400 | 5.400 | 58,521 |
| 2024-04-15 | 5.240 | 5.365 | 5.200 | 5.345 | 5.345 | 36,779 |
| 2024-04-12 | 5.550 | 5.710 | 5.240 | 5.240 | 5.240 | 67,348 |
| 2024-04-11 | 5.610 | 5.665 | 5.510 | 5.530 | 5.530 | 33,132 |
| 2024-04-10 | 5.780 | 5.845 | 5.625 | 5.640 | 5.640 | 45,413 |
| 2024-04-09 | 5.670 | 5.725 | 5.645 | 5.675 | 5.675 | 19,099 |
| 2024-04-08 | 5.690 | 5.800 | 5.680 | 5.715 | 5.715 | 34,547 |
| 2024-04-05 | 5.750 | 5.750 | 5.640 | 5.710 | 5.710 | 15,129 |
| 2024-04-04 | 5.805 | 5.880 | 5.715 | 5.770 | 5.770 | 25,553 |
| 2024-04-03 | 5.580 | 5.820 | 5.530 | 5.820 | 5.820 | 60,818 |
| 2024-04-02 | 5.670 | 5.815 | 5.560 | 5.580 | 5.580 | 63,699 |
| 2024-03-28 | 5.750 | 5.770 | 5.660 | 5.700 | 5.700 | 20,480 |
| 2024-03-27 | 5.740 | 5.780 | 5.650 | 5.770 | 5.770 | 19,351 |
| 2024-03-26 | 5.670 | 5.740 | 5.600 | 5.740 | 5.740 | 15,435 |
| 2024-03-25 | 5.750 | 5.770 | 5.640 | 5.690 | 5.690 | 15,939 |
| 2024-03-22 | 5.700 | 5.840 | 5.700 | 5.770 | 5.770 | 8,858 |
| 2024-03-21 | 5.660 | 5.850 | 5.600 | 5.770 | 5.770 | 25,880 |
| 2024-03-20 | 5.620 | 5.690 | 5.590 | 5.680 | 5.680 | 16,639 |
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.