Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.245 | 3.335 | 3.245 | 3.285 | 3.285 | 62,384 |
| 2022-07-28 | 3.290 | 3.375 | 3.215 | 3.215 | 3.215 | 59,533 |
| 2022-07-27 | 3.270 | 3.345 | 3.215 | 3.290 | 3.290 | 61,247 |
| 2022-07-26 | 3.350 | 3.350 | 3.200 | 3.270 | 3.270 | 45,964 |
| 2022-07-25 | 3.360 | 3.390 | 3.285 | 3.350 | 3.350 | 45,386 |
| 2022-07-22 | 3.425 | 3.455 | 3.280 | 3.360 | 3.360 | 78,449 |
| 2022-07-21 | 3.425 | 3.480 | 3.400 | 3.435 | 3.435 | 40,417 |
| 2022-07-20 | 3.495 | 3.580 | 3.395 | 3.425 | 3.425 | 147,777 |
| 2022-07-19 | 3.350 | 3.490 | 3.350 | 3.490 | 3.490 | 81,050 |
| 2022-07-18 | 3.270 | 3.400 | 3.260 | 3.365 | 3.365 | 53,284 |
| 2022-07-15 | 3.180 | 3.315 | 3.145 | 3.300 | 3.300 | 34,421 |
| 2022-07-14 | 3.300 | 3.375 | 3.140 | 3.250 | 3.250 | 72,941 |
| 2022-07-13 | 3.300 | 3.300 | 3.185 | 3.300 | 3.300 | 44,606 |
| 2022-07-12 | 3.365 | 3.365 | 3.215 | 3.300 | 3.300 | 87,210 |
| 2022-07-11 | 3.380 | 3.560 | 3.305 | 3.365 | 3.365 | 152,438 |
| 2022-07-08 | 3.290 | 3.410 | 3.240 | 3.380 | 3.380 | 127,928 |
| 2022-07-07 | 3.320 | 3.325 | 3.230 | 3.290 | 3.290 | 73,750 |
| 2022-07-06 | 3.300 | 3.375 | 3.255 | 3.275 | 3.275 | 55,148 |
| 2022-07-05 | 3.310 | 3.400 | 3.185 | 3.260 | 3.260 | 69,057 |
| 2022-07-04 | 3.440 | 3.440 | 3.280 | 3.280 | 3.280 | 31,397 |
| 2022-07-01 | 3.345 | 3.440 | 3.265 | 3.385 | 3.385 | 65,093 |
| 2022-06-30 | 3.430 | 3.430 | 3.230 | 3.365 | 3.365 | 126,884 |
| 2022-06-29 | 3.510 | 3.515 | 3.375 | 3.445 | 3.445 | 102,431 |
| 2022-06-28 | 3.630 | 3.700 | 3.550 | 3.570 | 3.570 | 100,834 |
| 2022-06-27 | 3.750 | 3.815 | 3.620 | 3.630 | 3.630 | 114,690 |
| 2022-06-24 | 3.595 | 3.765 | 3.550 | 3.695 | 3.695 | 86,365 |
| 2022-06-23 | 3.685 | 3.685 | 3.445 | 3.600 | 3.600 | 120,113 |
| 2022-06-22 | 3.680 | 3.710 | 3.575 | 3.665 | 3.665 | 145,371 |
| 2022-06-21 | 3.950 | 4.050 | 3.680 | 3.710 | 3.710 | 111,394 |
| 2022-06-20 | 3.750 | 3.935 | 3.750 | 3.920 | 3.920 | 44,834 |
| 2022-06-17 | 3.550 | 3.750 | 3.470 | 3.730 | 3.730 | 115,946 |
| 2022-06-16 | 3.660 | 3.670 | 3.510 | 3.555 | 3.555 | 121,680 |
| 2022-06-15 | 3.685 | 3.770 | 3.580 | 3.665 | 3.665 | 227,086 |
| 2022-06-14 | 3.785 | 3.805 | 3.585 | 3.640 | 3.640 | 170,466 |
| 2022-06-13 | 3.990 | 3.990 | 3.770 | 3.785 | 3.785 | 129,405 |
| 2022-06-10 | 4.300 | 4.370 | 3.970 | 4.025 | 4.025 | 120,626 |
| 2022-06-09 | 4.500 | 4.500 | 4.240 | 4.270 | 4.270 | 117,373 |
| 2022-06-08 | 4.500 | 4.570 | 4.420 | 4.500 | 4.500 | 54,592 |
| 2022-06-07 | 4.850 | 4.850 | 4.500 | 4.500 | 4.500 | 170,214 |
| 2022-06-06 | 4.800 | 5.010 | 4.755 | 4.820 | 4.820 | 217,215 |
| 2022-06-03 | 4.720 | 4.720 | 4.560 | 4.600 | 4.600 | 54,959 |
| 2022-06-02 | 4.860 | 4.880 | 4.580 | 4.700 | 4.700 | 147,417 |
| 2022-06-01 | 4.880 | 4.950 | 4.735 | 4.850 | 4.850 | 64,695 |
| 2022-05-31 | 5.140 | 5.160 | 4.830 | 4.840 | 4.840 | 112,370 |
| 2022-05-30 | 5.050 | 5.270 | 5.050 | 5.150 | 5.150 | 50,040 |
| 2022-05-27 | 4.870 | 5.060 | 4.810 | 5.050 | 5.050 | 35,974 |
| 2022-05-26 | 4.750 | 4.865 | 4.680 | 4.860 | 4.860 | 37,310 |
| 2022-05-25 | 4.890 | 4.890 | 4.600 | 4.750 | 4.750 | 58,821 |
| 2022-05-24 | 5.200 | 5.200 | 4.825 | 4.890 | 4.890 | 72,745 |
| 2022-05-23 | 5.150 | 5.330 | 5.140 | 5.200 | 5.200 | 17,872 |
| 2022-05-20 | 5.350 | 5.360 | 5.110 | 5.140 | 5.140 | 39,642 |
| 2022-05-19 | 5.140 | 5.350 | 5.020 | 5.350 | 5.350 | 48,823 |
| 2022-05-18 | 5.350 | 5.350 | 5.130 | 5.190 | 5.190 | 34,336 |
| 2022-05-17 | 5.050 | 5.450 | 5.050 | 5.300 | 5.300 | 58,724 |
| 2022-05-16 | 5.070 | 5.090 | 4.990 | 5.050 | 5.050 | 18,243 |
| 2022-05-13 | 5.000 | 5.100 | 4.950 | 5.050 | 5.050 | 33,570 |
| 2022-05-12 | 4.985 | 4.995 | 4.870 | 4.920 | 4.920 | 40,907 |
| 2022-05-11 | 5.120 | 5.190 | 4.965 | 5.000 | 5.000 | 63,036 |
| 2022-05-10 | 5.260 | 5.260 | 4.980 | 5.070 | 5.070 | 33,875 |
| 2022-05-09 | 5.490 | 5.490 | 5.150 | 5.150 | 5.150 | 30,779 |
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.