Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 4.560 | 4.645 | 4.520 | 4.640 | 4.640 | 29,426 |
| 2023-07-05 | 4.720 | 4.720 | 4.605 | 4.615 | 4.615 | 14,204 |
| 2023-07-04 | 4.570 | 4.715 | 4.510 | 4.660 | 4.660 | 33,507 |
| 2023-07-03 | 4.800 | 4.800 | 4.500 | 4.530 | 4.530 | 61,298 |
| 2023-06-30 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 53,764 |
| 2023-06-29 | 4.830 | 4.855 | 4.715 | 4.750 | 4.750 | 38,413 |
| 2023-06-28 | 4.750 | 4.935 | 4.750 | 4.790 | 4.790 | 38,293 |
| 2023-06-27 | 4.870 | 4.870 | 4.640 | 4.755 | 4.755 | 51,511 |
| 2023-06-26 | 4.840 | 4.870 | 4.715 | 4.825 | 4.825 | 47,701 |
| 2023-06-23 | 4.885 | 5.040 | 4.770 | 4.905 | 4.905 | 120,060 |
| 2023-06-22 | 4.700 | 4.950 | 4.700 | 4.900 | 4.900 | 65,068 |
| 2023-06-21 | 4.770 | 4.775 | 4.675 | 4.715 | 4.715 | 27,619 |
| 2023-06-20 | 4.785 | 4.820 | 4.630 | 4.770 | 4.770 | 60,763 |
| 2023-06-19 | 4.850 | 4.850 | 4.780 | 4.790 | 4.790 | 19,743 |
| 2023-06-16 | 4.790 | 4.910 | 4.710 | 4.855 | 4.855 | 56,321 |
| 2023-06-15 | 4.655 | 4.820 | 4.650 | 4.795 | 4.795 | 50,724 |
| 2023-06-14 | 4.770 | 4.840 | 4.650 | 4.665 | 4.665 | 62,340 |
| 2023-06-13 | 4.875 | 4.930 | 4.715 | 4.780 | 4.780 | 71,744 |
| 2023-06-12 | 4.845 | 4.950 | 4.735 | 4.835 | 4.835 | 39,410 |
| 2023-06-09 | 4.735 | 4.850 | 4.730 | 4.765 | 4.765 | 27,283 |
| 2023-06-08 | 4.825 | 4.850 | 4.680 | 4.795 | 4.795 | 71,038 |
| 2023-06-07 | 4.850 | 5.060 | 4.780 | 4.855 | 4.855 | 95,236 |
| 2023-06-06 | 4.760 | 4.885 | 4.760 | 4.850 | 4.850 | 38,971 |
| 2023-06-05 | 4.880 | 4.890 | 4.700 | 4.840 | 4.840 | 113,942 |
| 2023-06-02 | 4.950 | 4.950 | 4.700 | 4.780 | 4.780 | 131,876 |
| 2023-06-01 | 4.380 | 5.200 | 4.380 | 4.865 | 4.865 | 331,052 |
| 2023-05-31 | 4.350 | 4.475 | 4.290 | 4.415 | 4.415 | 43,894 |
| 2023-05-30 | 4.545 | 4.605 | 4.370 | 4.395 | 4.395 | 91,906 |
| 2023-05-29 | 4.565 | 4.610 | 4.525 | 4.585 | 4.585 | 48,067 |
| 2023-05-26 | 4.600 | 4.635 | 4.525 | 4.530 | 4.530 | 52,598 |
| 2023-05-25 | 4.720 | 4.730 | 4.560 | 4.570 | 4.570 | 63,548 |
| 2023-05-24 | 4.740 | 4.740 | 4.595 | 4.645 | 4.645 | 100,830 |
| 2023-05-23 | 4.700 | 4.895 | 4.620 | 4.680 | 4.680 | 106,962 |
| 2023-05-22 | 4.430 | 5.060 | 4.430 | 4.790 | 4.790 | 377,882 |
| 2023-05-19 | 4.650 | 4.745 | 4.475 | 4.490 | 4.490 | 88,609 |
| 2023-05-18 | 4.690 | 4.700 | 4.300 | 4.555 | 4.555 | 249,843 |
| 2023-05-17 | 5.050 | 5.140 | 4.815 | 4.840 | 4.840 | 172,643 |
| 2023-05-16 | 4.395 | 5.550 | 4.370 | 4.980 | 4.980 | 722,266 |
| 2023-05-15 | 4.525 | 4.525 | 4.230 | 4.335 | 4.335 | 260,931 |
| 2023-05-12 | 4.700 | 4.765 | 4.510 | 4.600 | 4.600 | 235,637 |
| 2023-05-11 | 4.990 | 4.990 | 4.735 | 4.760 | 4.760 | 148,212 |
| 2023-05-10 | 5.000 | 5.100 | 4.720 | 4.915 | 4.915 | 243,201 |
| 2023-05-09 | 5.040 | 5.300 | 4.525 | 5.040 | 5.040 | 817,684 |
| 2023-05-08 | 5.450 | 7.100 | 4.825 | 5.250 | 5.250 | 3,292,727 |
| 2023-05-05 | 2.270 | 4.800 | 2.110 | 4.280 | 4.280 | 3,724,851 |
| 2023-05-04 | 1.770 | 1.770 | 1.618 | 1.660 | 1.660 | 171,624 |
| 2023-05-03 | 1.854 | 1.878 | 1.760 | 1.812 | 1.812 | 82,242 |
| 2023-05-02 | 1.846 | 1.948 | 1.812 | 1.844 | 1.844 | 160,537 |
| 2023-04-28 | 1.730 | 1.830 | 1.612 | 1.810 | 1.810 | 394,702 |
| 2023-04-27 | 2.060 | 2.250 | 1.624 | 1.724 | 1.724 | 802,259 |
| 2023-04-26 | 2.375 | 2.475 | 2.035 | 2.130 | 2.130 | 539,544 |
| 2023-04-25 | 3.200 | 3.200 | 2.000 | 2.395 | 2.395 | 1,135,822 |
| 2023-04-24 | 3.440 | 3.565 | 3.440 | 3.550 | 3.550 | 30,341 |
| 2023-04-21 | 3.440 | 3.520 | 3.440 | 3.495 | 3.495 | 24,551 |
| 2023-04-20 | 3.510 | 3.530 | 3.425 | 3.525 | 3.525 | 17,626 |
| 2023-04-19 | 3.360 | 3.520 | 3.360 | 3.480 | 3.480 | 26,524 |
| 2023-04-18 | 3.430 | 3.480 | 3.380 | 3.400 | 3.400 | 19,732 |
| 2023-04-17 | 3.550 | 3.550 | 3.460 | 3.465 | 3.465 | 7,591 |
| 2023-04-14 | 3.530 | 3.590 | 3.465 | 3.520 | 3.520 | 15,703 |
| 2023-04-13 | 3.600 | 3.600 | 3.480 | 3.525 | 3.525 | 17,538 |
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.