Nanobiotix S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.520	5.520	5.360	5.400	5.400	32,975
2022-05-05	5.650	5.700	5.460	5.500	5.500	42,289
2022-05-04	5.770	5.770	5.550	5.590	5.590	29,625
2022-05-03	5.620	5.900	5.600	5.770	5.770	46,645
2022-05-02	5.680	5.680	5.510	5.540	5.540	29,206
2022-04-29	5.650	5.810	5.580	5.660	5.660	24,423
2022-04-28	5.700	5.710	5.620	5.650	5.650	9,281
2022-04-27	5.800	5.800	5.640	5.700	5.700	30,634
2022-04-26	5.950	5.950	5.800	5.880	5.880	9,489
2022-04-25	5.950	5.950	5.790	5.950	5.950	24,246
2022-04-22	6.090	6.090	5.820	5.950	5.950	39,008
2022-04-21	5.980	6.260	5.980	6.090	6.090	22,096
2022-04-20	5.980	6.080	5.940	6.050	6.050	16,800
2022-04-19	6.030	6.070	5.930	5.980	5.980	38,989
2022-04-14	6.060	6.150	6.020	6.030	6.030	23,263
2022-04-13	6.220	6.230	6.020	6.060	6.060	34,554
2022-04-12	6.350	6.670	6.230	6.230	6.230	109,247
2022-04-11	6.190	6.370	6.160	6.210	6.210	29,623
2022-04-08	6.280	6.420	6.200	6.280	6.280	42,847
2022-04-07	6.300	6.440	6.200	6.200	6.200	21,235
2022-04-06	6.680	6.720	6.240	6.360	6.360	54,796
2022-04-05	6.680	7.250	6.630	6.660	6.660	118,939
2022-04-04	6.590	6.780	6.520	6.680	6.680	24,272
2022-04-01	6.650	6.710	6.520	6.520	6.520	27,077
2022-03-31	6.850	6.945	6.640	6.640	6.640	46,167
2022-03-30	6.800	6.820	6.445	6.820	6.820	53,922
2022-03-29	6.460	6.840	6.430	6.840	6.840	29,894
2022-03-28	6.380	6.510	6.380	6.460	6.460	15,043
2022-03-25	6.405	6.530	6.310	6.390	6.390	29,861
2022-03-24	6.810	6.810	6.400	6.410	6.410	46,445
2022-03-23	6.750	6.915	6.610	6.750	6.750	23,201
2022-03-22	6.635	6.750	6.520	6.710	6.710	32,302
2022-03-21	6.780	6.820	6.530	6.600	6.600	54,127
2022-03-18	6.760	6.795	6.455	6.625	6.625	53,357
2022-03-17	6.275	6.725	6.275	6.720	6.720	94,518
2022-03-16	6.300	6.425	6.205	6.205	6.205	42,144
2022-03-15	6.440	6.440	6.120	6.200	6.200	55,820
2022-03-14	6.395	6.545	6.315	6.485	6.485	55,708
2022-03-11	6.060	6.540	6.050	6.350	6.350	63,143
2022-03-10	6.410	6.440	6.020	6.050	6.050	63,108
2022-03-09	5.700	6.380	5.700	6.380	6.380	117,697
2022-03-08	5.400	5.795	5.350	5.640	5.640	55,498
2022-03-07	5.850	5.850	5.415	5.520	5.520	146,788
2022-03-04	6.400	6.430	5.980	5.980	5.980	78,175
2022-03-03	6.615	6.700	6.360	6.500	6.500	27,448
2022-03-02	6.600	6.635	6.420	6.615	6.615	39,003
2022-03-01	7.045	7.045	6.535	6.635	6.635	57,790
2022-02-28	6.740	7.060	6.740	7.045	7.045	36,384
2022-02-25	6.620	6.940	6.620	6.910	6.910	48,736
2022-02-24	6.490	6.740	6.180	6.680	6.680	112,706
2022-02-23	6.860	6.900	6.700	6.720	6.720	43,697
2022-02-22	6.710	6.965	6.610	6.860	6.860	73,591
2022-02-21	7.400	7.470	6.860	6.885	6.885	60,302
2022-02-18	7.680	7.680	7.355	7.400	7.400	34,593
2022-02-17	7.800	7.800	7.660	7.675	7.675	29,525
2022-02-16	7.760	7.810	7.660	7.740	7.740	26,611
2022-02-15	7.550	7.820	7.500	7.755	7.755	46,057
2022-02-14	7.580	7.640	7.300	7.595	7.595	76,933
2022-02-11	7.700	7.720	7.555	7.650	7.650	34,062
2022-02-10	7.650	7.780	7.535	7.700	7.700	97,317

← NewerPage 20 of 22 · 1,281 trading daysOlder →

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.