Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.780 | 4.035 | 3.760 | 4.000 | 4.000 | 180,828 |
| 2023-01-13 | 3.750 | 3.845 | 3.715 | 3.760 | 3.760 | 90,689 |
| 2023-01-12 | 3.700 | 3.810 | 3.665 | 3.715 | 3.715 | 44,863 |
| 2023-01-11 | 3.840 | 3.840 | 3.700 | 3.700 | 3.700 | 32,315 |
| 2023-01-10 | 3.870 | 3.870 | 3.740 | 3.795 | 3.795 | 40,097 |
| 2023-01-09 | 3.690 | 3.900 | 3.690 | 3.850 | 3.850 | 162,734 |
| 2023-01-06 | 3.650 | 3.675 | 3.530 | 3.650 | 3.650 | 42,855 |
| 2023-01-05 | 3.635 | 3.710 | 3.570 | 3.570 | 3.570 | 41,450 |
| 2023-01-04 | 3.715 | 3.715 | 3.620 | 3.620 | 3.620 | 36,079 |
| 2023-01-03 | 3.680 | 3.780 | 3.660 | 3.680 | 3.680 | 33,012 |
| 2023-01-02 | 3.690 | 3.720 | 3.605 | 3.680 | 3.680 | 28,714 |
| 2022-12-30 | 3.610 | 3.655 | 3.560 | 3.620 | 3.620 | 39,127 |
| 2022-12-29 | 3.550 | 3.650 | 3.550 | 3.615 | 3.615 | 40,343 |
| 2022-12-28 | 3.790 | 3.790 | 3.560 | 3.570 | 3.570 | 89,764 |
| 2022-12-27 | 3.720 | 3.820 | 3.665 | 3.730 | 3.730 | 54,283 |
| 2022-12-23 | 3.620 | 3.720 | 3.620 | 3.690 | 3.690 | 21,415 |
| 2022-12-22 | 3.695 | 3.705 | 3.620 | 3.670 | 3.670 | 10,532 |
| 2022-12-21 | 3.580 | 3.700 | 3.580 | 3.640 | 3.640 | 15,534 |
| 2022-12-20 | 3.620 | 3.635 | 3.560 | 3.620 | 3.620 | 56,172 |
| 2022-12-19 | 3.730 | 3.730 | 3.630 | 3.640 | 3.640 | 18,715 |
| 2022-12-16 | 3.770 | 3.770 | 3.620 | 3.680 | 3.680 | 42,913 |
| 2022-12-15 | 3.900 | 3.900 | 3.715 | 3.730 | 3.730 | 34,856 |
| 2022-12-14 | 3.895 | 3.940 | 3.855 | 3.920 | 3.920 | 36,947 |
| 2022-12-13 | 3.930 | 3.980 | 3.880 | 3.920 | 3.920 | 44,029 |
| 2022-12-12 | 3.775 | 3.930 | 3.740 | 3.930 | 3.930 | 106,381 |
| 2022-12-09 | 3.710 | 3.825 | 3.625 | 3.810 | 3.810 | 55,919 |
| 2022-12-08 | 3.700 | 3.725 | 3.635 | 3.700 | 3.700 | 54,257 |
| 2022-12-07 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 44,201 |
| 2022-12-06 | 3.915 | 3.915 | 3.770 | 3.800 | 3.800 | 17,390 |
| 2022-12-05 | 3.910 | 3.970 | 3.870 | 3.920 | 3.920 | 44,944 |
| 2022-12-02 | 3.780 | 3.880 | 3.740 | 3.880 | 3.880 | 59,624 |
| 2022-12-01 | 3.820 | 3.920 | 3.775 | 3.830 | 3.830 | 54,203 |
| 2022-11-30 | 3.720 | 3.820 | 3.720 | 3.815 | 3.815 | 59,125 |
| 2022-11-29 | 3.750 | 3.760 | 3.700 | 3.720 | 3.720 | 49,320 |
| 2022-11-28 | 3.875 | 3.905 | 3.730 | 3.750 | 3.750 | 78,444 |
| 2022-11-25 | 4.015 | 4.040 | 3.840 | 3.885 | 3.885 | 58,788 |
| 2022-11-24 | 3.900 | 4.045 | 3.870 | 4.045 | 4.045 | 115,305 |
| 2022-11-23 | 3.835 | 3.955 | 3.825 | 3.955 | 3.955 | 54,917 |
| 2022-11-22 | 3.955 | 3.955 | 3.770 | 3.830 | 3.830 | 62,340 |
| 2022-11-21 | 3.820 | 3.955 | 3.800 | 3.955 | 3.955 | 71,983 |
| 2022-11-18 | 3.805 | 3.830 | 3.730 | 3.830 | 3.830 | 46,592 |
| 2022-11-17 | 3.800 | 3.825 | 3.730 | 3.805 | 3.805 | 60,884 |
| 2022-11-16 | 3.960 | 3.960 | 3.730 | 3.795 | 3.795 | 114,869 |
| 2022-11-15 | 4.080 | 4.180 | 3.970 | 3.985 | 3.985 | 126,009 |
| 2022-11-14 | 3.985 | 4.065 | 3.880 | 3.950 | 3.950 | 53,486 |
| 2022-11-11 | 3.700 | 4.000 | 3.590 | 3.985 | 3.985 | 127,745 |
| 2022-11-10 | 3.660 | 3.870 | 3.645 | 3.695 | 3.695 | 115,894 |
| 2022-11-09 | 3.930 | 3.930 | 3.640 | 3.640 | 3.640 | 119,917 |
| 2022-11-08 | 3.870 | 3.980 | 3.860 | 3.970 | 3.970 | 34,598 |
| 2022-11-07 | 3.840 | 3.870 | 3.755 | 3.870 | 3.870 | 42,741 |
| 2022-11-04 | 3.890 | 3.900 | 3.800 | 3.830 | 3.830 | 26,094 |
| 2022-11-03 | 3.820 | 3.880 | 3.740 | 3.880 | 3.880 | 72,285 |
| 2022-11-02 | 4.080 | 4.080 | 3.855 | 3.855 | 3.855 | 54,293 |
| 2022-11-01 | 4.070 | 4.200 | 4.020 | 4.060 | 4.060 | 76,341 |
| 2022-10-31 | 3.860 | 4.025 | 3.820 | 4.020 | 4.020 | 47,023 |
| 2022-10-28 | 4.030 | 4.030 | 3.825 | 3.850 | 3.850 | 52,990 |
| 2022-10-27 | 4.070 | 4.180 | 4.015 | 4.040 | 4.040 | 59,622 |
| 2022-10-26 | 3.980 | 4.070 | 3.880 | 4.060 | 4.060 | 59,845 |
| 2022-10-25 | 3.920 | 3.960 | 3.800 | 3.960 | 3.960 | 49,135 |
| 2022-10-24 | 3.900 | 4.010 | 3.865 | 3.895 | 3.895 | 38,284 |
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.