Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 8.150 | 8.290 | 7.820 | 7.920 | 7.920 | 66,557 |
| 2023-09-27 | 8.140 | 8.330 | 8.000 | 8.200 | 8.200 | 91,517 |
| 2023-09-26 | 7.960 | 8.220 | 7.770 | 8.160 | 8.160 | 90,358 |
| 2023-09-25 | 8.050 | 8.200 | 7.900 | 8.050 | 8.050 | 82,016 |
| 2023-09-22 | 7.730 | 8.140 | 7.430 | 8.120 | 8.120 | 124,200 |
| 2023-09-21 | 7.990 | 8.150 | 7.750 | 7.770 | 7.770 | 91,769 |
| 2023-09-20 | 7.600 | 8.220 | 7.400 | 8.090 | 8.090 | 188,592 |
| 2023-09-19 | 8.380 | 8.490 | 7.680 | 7.740 | 7.740 | 345,554 |
| 2023-09-18 | 8.770 | 8.880 | 8.320 | 8.370 | 8.370 | 213,579 |
| 2023-09-15 | 9.290 | 9.350 | 8.830 | 8.870 | 8.870 | 102,825 |
| 2023-09-14 | 8.950 | 9.330 | 8.810 | 9.260 | 9.260 | 147,334 |
| 2023-09-13 | 8.810 | 8.960 | 8.650 | 8.950 | 8.950 | 150,430 |
| 2023-09-12 | 9.210 | 9.260 | 8.750 | 8.960 | 8.960 | 203,580 |
| 2023-09-11 | 9.000 | 9.430 | 9.000 | 9.300 | 9.300 | 274,499 |
| 2023-09-08 | 8.910 | 8.990 | 8.620 | 8.880 | 8.880 | 137,678 |
| 2023-09-07 | 9.240 | 9.310 | 8.810 | 8.940 | 8.940 | 207,348 |
| 2023-09-06 | 8.720 | 9.300 | 8.720 | 9.190 | 9.190 | 226,501 |
| 2023-09-05 | 8.780 | 8.890 | 8.690 | 8.790 | 8.790 | 92,385 |
| 2023-09-04 | 8.600 | 9.100 | 8.600 | 8.810 | 8.810 | 241,117 |
| 2023-09-01 | 8.550 | 8.730 | 8.100 | 8.470 | 8.470 | 311,802 |
| 2023-08-31 | 8.620 | 8.950 | 8.380 | 8.560 | 8.560 | 453,954 |
| 2023-08-30 | 9.360 | 9.430 | 8.600 | 8.650 | 8.650 | 694,488 |
| 2023-08-29 | 9.650 | 10.400 | 9.280 | 9.350 | 9.350 | 821,415 |
| 2023-08-28 | 9.900 | 9.950 | 9.430 | 9.640 | 9.640 | 403,132 |
| 2023-08-25 | 9.000 | 10.180 | 8.900 | 9.800 | 9.800 | 875,275 |
| 2023-08-24 | 9.920 | 9.960 | 8.960 | 9.150 | 9.150 | 933,198 |
| 2023-08-23 | 8.950 | 9.760 | 8.950 | 9.760 | 9.760 | 965,597 |
| 2023-08-22 | 8.350 | 8.950 | 8.170 | 8.890 | 8.890 | 599,837 |
| 2023-08-21 | 7.700 | 8.420 | 7.700 | 8.300 | 8.300 | 415,872 |
| 2023-08-18 | 7.650 | 7.880 | 7.400 | 7.770 | 7.770 | 282,141 |
| 2023-08-17 | 7.830 | 8.080 | 7.760 | 7.890 | 7.890 | 122,019 |
| 2023-08-16 | 8.300 | 8.400 | 7.770 | 7.960 | 7.960 | 389,798 |
| 2023-08-15 | 8.240 | 8.240 | 7.750 | 7.950 | 7.950 | 298,029 |
| 2023-08-14 | 8.650 | 8.750 | 8.170 | 8.200 | 8.200 | 341,705 |
| 2023-08-11 | 8.020 | 8.650 | 7.880 | 8.420 | 8.420 | 661,680 |
| 2023-08-10 | 7.440 | 7.940 | 7.390 | 7.930 | 7.930 | 391,146 |
| 2023-08-09 | 7.300 | 7.600 | 7.300 | 7.370 | 7.370 | 198,669 |
| 2023-08-08 | 7.160 | 7.540 | 7.130 | 7.300 | 7.300 | 251,691 |
| 2023-08-07 | 6.900 | 7.700 | 6.800 | 7.290 | 7.290 | 462,299 |
| 2023-08-04 | 6.650 | 6.920 | 6.550 | 6.830 | 6.830 | 182,352 |
| 2023-08-03 | 6.880 | 7.190 | 6.670 | 6.780 | 6.780 | 243,034 |
| 2023-08-02 | 6.980 | 7.030 | 6.670 | 6.700 | 6.700 | 325,164 |
| 2023-08-01 | 7.020 | 7.470 | 7.000 | 7.060 | 7.060 | 242,244 |
| 2023-07-31 | 7.200 | 7.540 | 7.080 | 7.200 | 7.200 | 308,517 |
| 2023-07-28 | 7.800 | 8.040 | 7.260 | 7.330 | 7.330 | 410,509 |
| 2023-07-27 | 7.810 | 8.370 | 7.630 | 7.900 | 7.900 | 500,025 |
| 2023-07-26 | 8.370 | 8.470 | 7.990 | 8.070 | 8.070 | 402,598 |
| 2023-07-25 | 8.700 | 8.740 | 7.830 | 8.370 | 8.370 | 956,668 |
| 2023-07-24 | 8.000 | 8.900 | 7.820 | 8.540 | 8.540 | 1,436,359 |
| 2023-07-21 | 7.120 | 7.560 | 6.930 | 7.540 | 7.540 | 884,027 |
| 2023-07-20 | 6.750 | 7.230 | 6.480 | 6.980 | 6.980 | 789,413 |
| 2023-07-19 | 6.550 | 6.790 | 6.340 | 6.540 | 6.540 | 437,967 |
| 2023-07-18 | 6.010 | 6.690 | 5.930 | 6.410 | 6.410 | 701,214 |
| 2023-07-17 | 5.900 | 6.100 | 5.770 | 5.940 | 5.940 | 311,439 |
| 2023-07-14 | 5.790 | 5.940 | 5.650 | 5.730 | 5.730 | 216,988 |
| 2023-07-13 | 5.460 | 5.900 | 5.370 | 5.800 | 5.800 | 436,019 |
| 2023-07-12 | 5.680 | 5.890 | 5.380 | 5.430 | 5.430 | 589,181 |
| 2023-07-11 | 6.090 | 6.330 | 5.470 | 5.610 | 5.610 | 1,152,409 |
| 2023-07-10 | 5.870 | 7.600 | 5.810 | 6.530 | 6.530 | 2,587,805 |
| 2023-07-07 | 4.560 | 4.685 | 4.560 | 4.670 | 4.670 | 20,994 |
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.