Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 5.890 | 5.890 | 5.620 | 5.690 | 5.690 | 19,123 |
| 2024-03-18 | 5.560 | 5.830 | 5.560 | 5.790 | 5.790 | 30,061 |
| 2024-03-15 | 5.620 | 5.680 | 5.510 | 5.550 | 5.550 | 52,632 |
| 2024-03-14 | 5.600 | 5.790 | 5.540 | 5.680 | 5.680 | 47,686 |
| 2024-03-13 | 5.750 | 5.820 | 5.530 | 5.660 | 5.660 | 79,931 |
| 2024-03-12 | 5.840 | 5.960 | 5.750 | 5.750 | 5.750 | 29,897 |
| 2024-03-11 | 5.890 | 5.970 | 5.850 | 5.870 | 5.870 | 21,178 |
| 2024-03-08 | 5.950 | 6.000 | 5.820 | 5.890 | 5.890 | 45,363 |
| 2024-03-07 | 5.920 | 6.100 | 5.870 | 6.020 | 6.020 | 33,858 |
| 2024-03-06 | 5.850 | 5.960 | 5.820 | 5.890 | 5.890 | 20,165 |
| 2024-03-05 | 5.970 | 6.030 | 5.850 | 5.860 | 5.860 | 23,967 |
| 2024-03-04 | 5.900 | 6.020 | 5.760 | 5.980 | 5.980 | 50,348 |
| 2024-03-01 | 5.820 | 5.980 | 5.660 | 5.940 | 5.940 | 73,474 |
| 2024-02-29 | 6.000 | 6.040 | 5.850 | 5.850 | 5.850 | 43,316 |
| 2024-02-28 | 6.100 | 6.180 | 5.870 | 6.040 | 6.040 | 93,825 |
| 2024-02-27 | 6.080 | 6.160 | 6.020 | 6.130 | 6.130 | 40,041 |
| 2024-02-26 | 6.220 | 6.220 | 6.030 | 6.080 | 6.080 | 51,719 |
| 2024-02-23 | 6.300 | 6.390 | 6.120 | 6.240 | 6.240 | 91,870 |
| 2024-02-22 | 6.130 | 6.340 | 6.030 | 6.250 | 6.250 | 54,363 |
| 2024-02-21 | 6.110 | 6.250 | 6.020 | 6.110 | 6.110 | 42,375 |
| 2024-02-20 | 6.560 | 6.580 | 6.100 | 6.110 | 6.110 | 117,979 |
| 2024-02-19 | 6.920 | 6.920 | 6.450 | 6.570 | 6.570 | 108,298 |
| 2024-02-16 | 6.980 | 7.010 | 6.850 | 6.920 | 6.920 | 72,930 |
| 2024-02-15 | 6.850 | 6.950 | 6.820 | 6.950 | 6.950 | 21,877 |
| 2024-02-14 | 6.810 | 6.950 | 6.780 | 6.920 | 6.920 | 31,180 |
| 2024-02-13 | 6.920 | 6.950 | 6.790 | 6.910 | 6.910 | 42,850 |
| 2024-02-12 | 6.920 | 7.000 | 6.810 | 6.990 | 6.990 | 57,965 |
| 2024-02-09 | 6.920 | 6.980 | 6.780 | 6.920 | 6.920 | 56,063 |
| 2024-02-08 | 6.750 | 6.920 | 6.730 | 6.800 | 6.800 | 49,074 |
| 2024-02-07 | 6.960 | 7.020 | 6.700 | 6.700 | 6.700 | 107,656 |
| 2024-02-06 | 7.060 | 7.120 | 6.960 | 6.960 | 6.960 | 56,493 |
| 2024-02-05 | 6.960 | 7.120 | 6.960 | 7.050 | 7.050 | 51,189 |
| 2024-02-02 | 7.190 | 7.210 | 6.920 | 6.940 | 6.940 | 135,589 |
| 2024-02-01 | 7.380 | 7.460 | 7.290 | 7.370 | 7.370 | 72,219 |
| 2024-01-31 | 7.520 | 7.520 | 7.340 | 7.380 | 7.380 | 60,619 |
| 2024-01-30 | 7.470 | 7.930 | 7.440 | 7.540 | 7.540 | 301,796 |
| 2024-01-29 | 7.100 | 7.170 | 6.960 | 7.130 | 7.130 | 42,645 |
| 2024-01-26 | 6.920 | 7.200 | 6.910 | 7.170 | 7.170 | 78,614 |
| 2024-01-25 | 7.070 | 7.070 | 6.780 | 6.900 | 6.900 | 73,744 |
| 2024-01-24 | 7.170 | 7.290 | 7.070 | 7.090 | 7.090 | 82,908 |
| 2024-01-23 | 6.800 | 7.110 | 6.680 | 7.100 | 7.100 | 60,250 |
| 2024-01-22 | 6.750 | 6.850 | 6.490 | 6.790 | 6.790 | 85,395 |
| 2024-01-19 | 7.280 | 7.370 | 6.750 | 6.750 | 6.750 | 130,519 |
| 2024-01-18 | 7.160 | 7.460 | 7.150 | 7.260 | 7.260 | 120,906 |
| 2024-01-17 | 7.150 | 7.220 | 7.150 | 7.200 | 7.200 | 72,594 |
| 2024-01-16 | 7.120 | 7.200 | 6.990 | 7.190 | 7.190 | 82,721 |
| 2024-01-15 | 7.020 | 7.130 | 6.800 | 7.120 | 7.120 | 101,587 |
| 2024-01-12 | 6.950 | 7.090 | 6.940 | 7.010 | 7.010 | 72,491 |
| 2024-01-11 | 6.800 | 7.070 | 6.800 | 6.960 | 6.960 | 110,417 |
| 2024-01-10 | 7.000 | 7.050 | 6.720 | 6.760 | 6.760 | 117,766 |
| 2024-01-09 | 7.330 | 7.330 | 6.940 | 6.970 | 6.970 | 154,213 |
| 2024-01-08 | 7.160 | 7.320 | 7.010 | 7.220 | 7.220 | 123,008 |
| 2024-01-05 | 7.100 | 7.220 | 6.930 | 7.090 | 7.090 | 140,849 |
| 2024-01-04 | 6.700 | 7.480 | 6.700 | 7.060 | 7.060 | 378,161 |
| 2024-01-03 | 6.650 | 6.710 | 6.420 | 6.600 | 6.600 | 115,249 |
| 2024-01-02 | 6.720 | 6.900 | 6.540 | 6.610 | 6.610 | 133,080 |
| 2023-12-29 | 6.680 | 6.780 | 6.470 | 6.640 | 6.640 | 163,198 |
| 2023-12-28 | 6.270 | 6.940 | 6.180 | 6.710 | 6.710 | 328,600 |
| 2023-12-27 | 6.100 | 6.290 | 5.790 | 6.240 | 6.240 | 239,579 |
| 2023-12-22 | 5.840 | 6.200 | 5.700 | 5.930 | 5.930 | 324,896 |
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.