Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.420 | 7.550 | 7.400 | 7.495 | 7.495 | 39,261 |
| 2022-02-08 | 7.440 | 7.590 | 7.330 | 7.420 | 7.420 | 25,294 |
| 2022-02-07 | 7.465 | 7.520 | 7.330 | 7.435 | 7.435 | 18,607 |
| 2022-02-04 | 7.500 | 7.515 | 7.260 | 7.465 | 7.465 | 49,536 |
| 2022-02-03 | 7.610 | 7.670 | 7.320 | 7.480 | 7.480 | 61,246 |
| 2022-02-02 | 7.200 | 7.900 | 7.200 | 7.745 | 7.745 | 142,813 |
| 2022-02-01 | 6.950 | 7.195 | 6.910 | 7.190 | 7.190 | 40,214 |
| 2022-01-31 | 7.050 | 7.140 | 6.910 | 6.950 | 6.950 | 69,528 |
| 2022-01-28 | 7.190 | 7.190 | 6.610 | 6.930 | 6.930 | 84,597 |
| 2022-01-27 | 7.070 | 7.380 | 6.950 | 7.200 | 7.200 | 122,281 |
| 2022-01-26 | 6.850 | 7.055 | 6.750 | 7.000 | 7.000 | 57,170 |
| 2022-01-25 | 6.850 | 7.080 | 6.720 | 6.750 | 6.750 | 89,061 |
| 2022-01-24 | 7.420 | 7.420 | 6.730 | 6.785 | 6.785 | 171,689 |
| 2022-01-21 | 7.790 | 7.795 | 7.370 | 7.420 | 7.420 | 64,761 |
| 2022-01-20 | 7.830 | 7.990 | 7.750 | 7.835 | 7.835 | 59,484 |
| 2022-01-19 | 7.800 | 7.995 | 7.480 | 7.855 | 7.855 | 84,244 |
| 2022-01-18 | 7.965 | 7.965 | 7.820 | 7.820 | 7.820 | 41,841 |
| 2022-01-17 | 7.980 | 8.070 | 7.940 | 7.965 | 7.965 | 34,818 |
| 2022-01-14 | 8.040 | 8.045 | 7.850 | 7.940 | 7.940 | 77,795 |
| 2022-01-13 | 8.000 | 8.280 | 7.920 | 8.030 | 8.030 | 56,956 |
| 2022-01-12 | 7.995 | 8.400 | 7.950 | 7.980 | 7.980 | 107,404 |
| 2022-01-11 | 7.750 | 8.080 | 7.700 | 7.985 | 7.985 | 63,747 |
| 2022-01-10 | 7.990 | 8.240 | 7.700 | 7.750 | 7.750 | 148,072 |
| 2022-01-07 | 8.700 | 8.700 | 7.870 | 7.925 | 7.925 | 411,297 |
| 2022-01-06 | 7.360 | 9.390 | 7.165 | 8.800 | 8.800 | 899,331 |
| 2022-01-05 | 7.250 | 7.250 | 7.050 | 7.180 | 7.180 | 46,513 |
| 2022-01-04 | 7.640 | 7.640 | 7.125 | 7.170 | 7.170 | 56,148 |
| 2022-01-03 | 7.320 | 7.745 | 7.320 | 7.570 | 7.570 | 82,579 |
| 2021-12-31 | 7.290 | 7.320 | 7.115 | 7.310 | 7.310 | 38,056 |
| 2021-12-30 | 7.050 | 7.345 | 6.940 | 7.310 | 7.310 | 64,306 |
| 2021-12-29 | 7.220 | 7.220 | 6.970 | 7.055 | 7.055 | 40,009 |
| 2021-12-28 | 7.050 | 7.390 | 6.905 | 7.140 | 7.140 | 110,480 |
| 2021-12-27 | 7.210 | 7.220 | 7.040 | 7.080 | 7.080 | 39,612 |
| 2021-12-24 | 7.060 | 7.205 | 7.010 | 7.180 | 7.180 | 45,890 |
| 2021-12-23 | 7.240 | 7.240 | 6.940 | 7.040 | 7.040 | 100,324 |
| 2021-12-22 | 7.330 | 7.620 | 7.170 | 7.260 | 7.260 | 102,111 |
| 2021-12-21 | 7.030 | 7.375 | 7.000 | 7.350 | 7.350 | 60,238 |
| 2021-12-20 | 6.900 | 7.020 | 6.800 | 7.020 | 7.020 | 51,496 |
| 2021-12-17 | 7.060 | 7.060 | 6.780 | 7.020 | 7.020 | 58,298 |
| 2021-12-16 | 6.840 | 7.155 | 6.750 | 7.060 | 7.060 | 119,664 |
| 2021-12-15 | 6.925 | 6.925 | 6.685 | 6.715 | 6.715 | 104,936 |
| 2021-12-14 | 7.010 | 7.055 | 6.875 | 6.945 | 6.945 | 54,014 |
| 2021-12-13 | 7.180 | 7.300 | 7.000 | 7.010 | 7.010 | 49,510 |
| 2021-12-10 | 7.420 | 7.420 | 7.105 | 7.180 | 7.180 | 58,381 |
| 2021-12-09 | 7.290 | 7.570 | 7.110 | 7.390 | 7.390 | 89,960 |
| 2021-12-08 | 7.180 | 7.350 | 6.905 | 7.190 | 7.190 | 155,966 |
| 2021-12-07 | 7.000 | 7.585 | 6.965 | 7.260 | 7.260 | 142,566 |
| 2021-12-06 | 7.200 | 7.275 | 6.790 | 6.940 | 6.940 | 160,064 |
| 2021-12-03 | 7.390 | 7.415 | 7.100 | 7.175 | 7.175 | 74,801 |
| 2021-12-02 | 7.600 | 7.600 | 7.330 | 7.390 | 7.390 | 49,644 |
| 2021-12-01 | 7.500 | 7.770 | 7.450 | 7.545 | 7.545 | 93,643 |
| 2021-11-30 | 7.820 | 7.820 | 7.435 | 7.510 | 7.510 | 90,638 |
| 2021-11-29 | 7.400 | 8.080 | 7.220 | 7.900 | 7.900 | 160,211 |
| 2021-11-26 | 7.620 | 7.640 | 7.325 | 7.435 | 7.435 | 102,284 |
| 2021-11-25 | 7.890 | 7.940 | 7.715 | 7.790 | 7.790 | 61,516 |
| 2021-11-24 | 7.700 | 7.910 | 7.495 | 7.900 | 7.900 | 116,131 |
| 2021-11-23 | 8.010 | 8.015 | 7.500 | 7.690 | 7.690 | 111,416 |
| 2021-11-22 | 8.245 | 8.355 | 8.010 | 8.060 | 8.060 | 63,035 |
| 2021-11-19 | 8.190 | 8.250 | 8.090 | 8.245 | 8.245 | 60,737 |
| 2021-11-18 | 8.350 | 8.420 | 8.190 | 8.195 | 8.195 | 42,830 |
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.