Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.445 | 3.675 | 3.425 | 3.520 | 3.520 | 86,027 |
| 2023-04-11 | 3.380 | 3.445 | 3.330 | 3.440 | 3.440 | 35,547 |
| 2023-04-06 | 3.250 | 3.435 | 3.250 | 3.400 | 3.400 | 60,422 |
| 2023-04-05 | 3.145 | 3.340 | 3.145 | 3.300 | 3.300 | 49,887 |
| 2023-04-04 | 3.180 | 3.205 | 3.120 | 3.140 | 3.140 | 15,173 |
| 2023-04-03 | 3.225 | 3.235 | 3.180 | 3.195 | 3.195 | 22,753 |
| 2023-03-31 | 3.290 | 3.290 | 3.210 | 3.250 | 3.250 | 13,145 |
| 2023-03-30 | 3.310 | 3.330 | 3.270 | 3.285 | 3.285 | 28,498 |
| 2023-03-29 | 3.255 | 3.330 | 3.255 | 3.280 | 3.280 | 44,113 |
| 2023-03-28 | 3.420 | 3.420 | 3.100 | 3.185 | 3.185 | 109,027 |
| 2023-03-27 | 3.435 | 3.460 | 3.350 | 3.390 | 3.390 | 71,204 |
| 2023-03-24 | 3.380 | 3.385 | 3.265 | 3.330 | 3.330 | 33,657 |
| 2023-03-23 | 3.250 | 3.350 | 3.225 | 3.350 | 3.350 | 38,069 |
| 2023-03-22 | 3.210 | 3.295 | 3.210 | 3.295 | 3.295 | 14,870 |
| 2023-03-21 | 3.175 | 3.270 | 3.175 | 3.230 | 3.230 | 16,285 |
| 2023-03-20 | 3.300 | 3.300 | 3.165 | 3.245 | 3.245 | 24,079 |
| 2023-03-17 | 3.330 | 3.330 | 3.150 | 3.250 | 3.250 | 69,326 |
| 2023-03-16 | 3.170 | 3.280 | 3.170 | 3.270 | 3.270 | 22,302 |
| 2023-03-15 | 3.295 | 3.330 | 3.180 | 3.250 | 3.250 | 47,722 |
| 2023-03-14 | 3.350 | 3.350 | 3.180 | 3.310 | 3.310 | 31,706 |
| 2023-03-13 | 3.255 | 3.300 | 3.170 | 3.185 | 3.185 | 46,549 |
| 2023-03-10 | 3.280 | 3.330 | 3.250 | 3.320 | 3.320 | 43,746 |
| 2023-03-09 | 3.280 | 3.280 | 3.225 | 3.275 | 3.275 | 17,481 |
| 2023-03-08 | 3.280 | 3.300 | 3.220 | 3.280 | 3.280 | 27,473 |
| 2023-03-07 | 3.250 | 3.265 | 3.225 | 3.225 | 3.225 | 21,390 |
| 2023-03-06 | 3.280 | 3.340 | 3.240 | 3.270 | 3.270 | 25,629 |
| 2023-03-03 | 3.360 | 3.360 | 3.250 | 3.280 | 3.280 | 22,329 |
| 2023-03-02 | 3.320 | 3.320 | 3.230 | 3.250 | 3.250 | 60,342 |
| 2023-03-01 | 3.420 | 3.420 | 3.290 | 3.320 | 3.320 | 39,078 |
| 2023-02-28 | 3.420 | 3.420 | 3.355 | 3.355 | 3.355 | 6,496 |
| 2023-02-27 | 3.450 | 3.450 | 3.365 | 3.400 | 3.400 | 20,366 |
| 2023-02-24 | 3.400 | 3.420 | 3.340 | 3.340 | 3.340 | 18,093 |
| 2023-02-23 | 3.380 | 3.450 | 3.370 | 3.400 | 3.400 | 18,317 |
| 2023-02-22 | 3.450 | 3.450 | 3.360 | 3.370 | 3.370 | 50,182 |
| 2023-02-21 | 3.545 | 3.590 | 3.445 | 3.480 | 3.480 | 29,609 |
| 2023-02-20 | 3.565 | 3.600 | 3.540 | 3.550 | 3.550 | 26,140 |
| 2023-02-17 | 3.545 | 3.565 | 3.505 | 3.535 | 3.535 | 16,244 |
| 2023-02-16 | 3.595 | 3.620 | 3.505 | 3.565 | 3.565 | 46,322 |
| 2023-02-15 | 3.540 | 3.590 | 3.525 | 3.590 | 3.590 | 30,791 |
| 2023-02-14 | 3.375 | 3.565 | 3.340 | 3.560 | 3.560 | 58,801 |
| 2023-02-13 | 3.500 | 3.500 | 3.210 | 3.375 | 3.375 | 82,040 |
| 2023-02-10 | 3.640 | 3.640 | 3.455 | 3.485 | 3.485 | 67,703 |
| 2023-02-09 | 3.625 | 3.650 | 3.575 | 3.640 | 3.640 | 54,728 |
| 2023-02-08 | 3.600 | 3.630 | 3.560 | 3.600 | 3.600 | 29,430 |
| 2023-02-07 | 3.640 | 3.640 | 3.555 | 3.620 | 3.620 | 36,526 |
| 2023-02-06 | 3.630 | 3.670 | 3.535 | 3.585 | 3.585 | 69,589 |
| 2023-02-03 | 3.600 | 3.640 | 3.575 | 3.620 | 3.620 | 54,189 |
| 2023-02-02 | 3.575 | 3.630 | 3.525 | 3.615 | 3.615 | 66,333 |
| 2023-02-01 | 3.530 | 3.570 | 3.500 | 3.560 | 3.560 | 19,706 |
| 2023-01-31 | 3.625 | 3.625 | 3.485 | 3.515 | 3.515 | 34,043 |
| 2023-01-30 | 3.630 | 3.650 | 3.535 | 3.560 | 3.560 | 56,684 |
| 2023-01-27 | 3.600 | 3.650 | 3.540 | 3.630 | 3.630 | 69,755 |
| 2023-01-26 | 3.635 | 3.680 | 3.505 | 3.565 | 3.565 | 75,981 |
| 2023-01-25 | 3.645 | 3.735 | 3.575 | 3.600 | 3.600 | 35,605 |
| 2023-01-24 | 3.760 | 3.760 | 3.575 | 3.630 | 3.630 | 151,945 |
| 2023-01-23 | 3.800 | 3.840 | 3.700 | 3.745 | 3.745 | 73,258 |
| 2023-01-20 | 3.800 | 3.880 | 3.735 | 3.780 | 3.780 | 46,322 |
| 2023-01-19 | 3.800 | 3.870 | 3.740 | 3.760 | 3.760 | 54,984 |
| 2023-01-18 | 3.925 | 4.000 | 3.810 | 3.870 | 3.870 | 54,569 |
| 2023-01-17 | 3.995 | 4.070 | 3.920 | 3.955 | 3.955 | 72,559 |
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.