Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.620 | 5.620 | 5.490 | 5.500 | 5.500 | 54,231 |
| 2023-12-20 | 5.600 | 5.720 | 5.500 | 5.620 | 5.620 | 92,185 |
| 2023-12-19 | 5.500 | 5.700 | 5.440 | 5.630 | 5.630 | 127,678 |
| 2023-12-18 | 5.440 | 5.490 | 5.270 | 5.470 | 5.470 | 52,259 |
| 2023-12-15 | 5.200 | 5.500 | 5.180 | 5.420 | 5.420 | 150,707 |
| 2023-12-14 | 5.040 | 5.250 | 5.040 | 5.140 | 5.140 | 104,739 |
| 2023-12-13 | 5.040 | 5.080 | 4.970 | 4.985 | 4.985 | 72,318 |
| 2023-12-12 | 5.140 | 5.160 | 5.040 | 5.070 | 5.070 | 56,395 |
| 2023-12-11 | 5.100 | 5.180 | 5.080 | 5.160 | 5.160 | 93,716 |
| 2023-12-08 | 5.130 | 5.260 | 5.080 | 5.100 | 5.100 | 76,752 |
| 2023-12-07 | 5.200 | 5.220 | 5.100 | 5.190 | 5.190 | 42,559 |
| 2023-12-06 | 5.130 | 5.260 | 5.110 | 5.200 | 5.200 | 79,889 |
| 2023-12-05 | 5.160 | 5.260 | 5.020 | 5.110 | 5.110 | 114,784 |
| 2023-12-04 | 5.130 | 5.250 | 5.010 | 5.120 | 5.120 | 82,175 |
| 2023-12-01 | 5.100 | 5.200 | 4.960 | 5.120 | 5.120 | 61,348 |
| 2023-11-30 | 5.120 | 5.170 | 5.010 | 5.010 | 5.010 | 290,034 |
| 2023-11-29 | 5.050 | 5.160 | 5.000 | 5.070 | 5.070 | 52,463 |
| 2023-11-28 | 5.230 | 5.230 | 4.950 | 4.995 | 4.995 | 75,253 |
| 2023-11-27 | 5.380 | 5.380 | 5.230 | 5.230 | 5.230 | 33,873 |
| 2023-11-24 | 5.220 | 5.360 | 5.220 | 5.300 | 5.300 | 56,190 |
| 2023-11-23 | 5.260 | 5.290 | 5.160 | 5.240 | 5.240 | 47,404 |
| 2023-11-22 | 5.350 | 5.460 | 5.210 | 5.250 | 5.250 | 102,691 |
| 2023-11-21 | 5.600 | 5.610 | 5.390 | 5.390 | 5.390 | 50,128 |
| 2023-11-20 | 5.550 | 5.690 | 5.510 | 5.550 | 5.550 | 47,517 |
| 2023-11-17 | 5.700 | 5.800 | 5.540 | 5.550 | 5.550 | 70,486 |
| 2023-11-16 | 5.500 | 5.860 | 5.500 | 5.700 | 5.700 | 162,651 |
| 2023-11-15 | 5.460 | 5.530 | 5.390 | 5.530 | 5.530 | 70,127 |
| 2023-11-14 | 5.500 | 5.560 | 5.370 | 5.490 | 5.490 | 78,826 |
| 2023-11-13 | 5.330 | 5.490 | 5.330 | 5.440 | 5.440 | 68,032 |
| 2023-11-10 | 5.480 | 5.540 | 5.280 | 5.360 | 5.360 | 83,145 |
| 2023-11-09 | 5.410 | 5.580 | 5.410 | 5.500 | 5.500 | 60,194 |
| 2023-11-08 | 5.600 | 5.630 | 5.400 | 5.430 | 5.430 | 92,746 |
| 2023-11-07 | 5.560 | 5.620 | 5.450 | 5.620 | 5.620 | 96,269 |
| 2023-11-06 | 5.880 | 5.880 | 5.540 | 5.560 | 5.560 | 120,084 |
| 2023-11-03 | 5.300 | 5.830 | 5.300 | 5.800 | 5.800 | 309,150 |
| 2023-11-02 | 5.500 | 5.500 | 5.190 | 5.270 | 5.270 | 314,078 |
| 2023-11-01 | 6.050 | 6.110 | 5.770 | 5.790 | 5.790 | 78,546 |
| 2023-10-31 | 5.900 | 6.160 | 5.830 | 6.040 | 6.040 | 138,405 |
| 2023-10-30 | 5.820 | 5.940 | 5.780 | 5.820 | 5.820 | 50,536 |
| 2023-10-27 | 5.900 | 5.900 | 5.720 | 5.840 | 5.840 | 32,803 |
| 2023-10-26 | 5.710 | 5.940 | 5.610 | 5.790 | 5.790 | 64,448 |
| 2023-10-25 | 5.920 | 6.040 | 5.700 | 5.740 | 5.740 | 61,470 |
| 2023-10-24 | 6.000 | 6.080 | 5.820 | 6.050 | 6.050 | 58,737 |
| 2023-10-23 | 5.850 | 6.160 | 5.790 | 6.020 | 6.020 | 123,357 |
| 2023-10-20 | 5.790 | 5.980 | 5.620 | 5.750 | 5.750 | 112,257 |
| 2023-10-19 | 6.120 | 6.150 | 5.820 | 5.850 | 5.850 | 77,458 |
| 2023-10-18 | 6.180 | 6.300 | 6.100 | 6.290 | 6.290 | 35,970 |
| 2023-10-17 | 6.210 | 6.320 | 6.010 | 6.230 | 6.230 | 54,513 |
| 2023-10-16 | 6.020 | 6.400 | 6.020 | 6.250 | 6.250 | 89,387 |
| 2023-10-13 | 6.220 | 6.400 | 6.010 | 6.160 | 6.160 | 117,368 |
| 2023-10-12 | 6.680 | 6.840 | 6.180 | 6.270 | 6.270 | 121,155 |
| 2023-10-11 | 6.340 | 6.720 | 6.330 | 6.640 | 6.640 | 150,562 |
| 2023-10-10 | 6.050 | 6.460 | 6.040 | 6.340 | 6.340 | 173,267 |
| 2023-10-09 | 6.400 | 6.520 | 5.920 | 6.040 | 6.040 | 341,146 |
| 2023-10-06 | 6.900 | 7.000 | 5.910 | 6.360 | 6.360 | 742,151 |
| 2023-10-05 | 8.770 | 8.780 | 6.790 | 7.170 | 7.170 | 662,523 |
| 2023-10-04 | 8.330 | 8.660 | 8.150 | 8.520 | 8.520 | 97,879 |
| 2023-10-03 | 8.900 | 8.980 | 8.210 | 8.290 | 8.290 | 204,925 |
| 2023-10-02 | 8.690 | 9.300 | 8.690 | 8.820 | 8.820 | 350,092 |
| 2023-09-29 | 8.180 | 8.450 | 8.070 | 8.300 | 8.300 | 162,183 |
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.