Nanobiotix S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	29.240	31.260	26.440	26.520	26.520	474,930
2026-04-30	28.300	28.920	27.960	28.720	28.720	94,751
2026-04-29	28.320	28.960	27.700	28.240	28.240	103,289
2026-04-28	28.300	29.100	27.800	28.340	28.340	124,659
2026-04-27	28.460	28.860	27.680	28.360	28.360	115,318
2026-04-24	28.620	29.120	28.000	28.120	28.120	122,406
2026-04-23	27.100	29.120	26.240	28.760	28.760	175,728
2026-04-22	26.280	27.280	25.800	27.020	27.020	104,484
2026-04-21	27.460	27.660	25.740	26.340	26.340	163,907
2026-04-20	28.560	28.800	27.420	27.740	27.740	124,809
2026-04-17	27.720	29.160	27.580	28.700	28.700	154,134
2026-04-16	28.540	28.540	27.820	27.860	27.860	111,600
2026-04-15	27.360	28.600	27.060	28.120	28.120	127,156
2026-04-14	25.920	28.320	25.500	27.880	27.880	276,222
2026-04-13	25.940	26.960	24.760	26.360	26.360	188,822
2026-04-10	26.060	26.880	25.340	25.580	25.580	141,634
2026-04-09	25.900	26.060	25.040	25.680	25.680	151,177
2026-04-08	26.980	27.100	25.600	25.880	25.880	259,050
2026-04-07	27.260	27.260	25.180	25.620	25.620	202,946
2026-04-02	28.150	28.550	26.200	27.400	27.400	247,846
2026-04-01	26.500	29.300	26.350	28.950	28.950	328,982
2026-03-31	27.400	27.400	25.800	25.850	25.850	200,667
2026-03-30	27.100	27.300	25.500	26.950	26.950	268,562
2026-03-27	26.700	27.400	26.100	26.500	26.500	120,953
2026-03-26	26.150	27.500	25.700	27.050	27.050	214,725
2026-03-25	28.700	29.150	26.050	26.550	26.550	514,804
2026-03-24	26.600	26.650	24.900	25.400	25.400	127,001
2026-03-23	24.550	26.550	24.050	25.800	25.800	288,689
2026-03-20	27.650	27.900	25.550	25.800	25.800	174,889
2026-03-19	27.950	27.950	27.050	27.400	27.400	177,713
2026-03-18	28.650	29.050	27.600	28.200	28.200	139,156
2026-03-17	29.250	29.950	27.650	28.150	28.150	175,284
2026-03-16	29.700	30.500	28.600	29.350	29.350	210,277
2026-03-13	27.850	31.100	27.450	28.850	28.850	402,200
2026-03-12	29.000	29.400	27.050	27.450	27.450	378,777
2026-03-11	34.100	34.100	28.900	29.000	29.000	465,299
2026-03-10	33.800	35.200	32.150	32.850	32.850	542,387
2026-03-09	27.650	34.000	27.350	33.500	33.500	530,304
2026-03-06	28.750	29.000	27.600	28.650	28.650	228,233
2026-03-05	29.850	31.800	28.800	28.850	28.850	611,411
2026-03-04	26.200	28.900	25.800	28.900	28.900	401,865
2026-03-03	25.700	27.450	25.100	26.350	26.350	283,921
2026-03-02	25.000	28.350	24.250	27.100	27.100	493,073
2026-02-27	23.400	25.800	23.100	25.800	25.800	490,701
2026-02-26	22.100	23.100	21.800	22.950	22.950	176,292
2026-02-25	21.650	22.250	21.550	21.950	21.950	96,649
2026-02-24	21.000	21.750	20.250	21.650	21.650	134,065
2026-02-23	21.100	21.600	20.850	21.300	21.300	109,807
2026-02-20	22.400	22.650	21.400	21.800	21.800	136,561
2026-02-19	22.900	23.450	22.300	22.300	22.300	138,623
2026-02-18	22.450	22.850	21.850	22.850	22.850	216,149
2026-02-17	20.550	22.350	20.350	22.300	22.300	226,923
2026-02-16	21.300	21.750	20.950	21.300	21.300	152,306
2026-02-13	20.550	21.050	20.350	20.800	20.800	115,498
2026-02-12	20.050	21.100	20.050	20.550	20.550	130,158
2026-02-11	21.400	21.950	20.050	20.100	20.100	256,224
2026-02-10	19.400	21.200	19.020	20.850	20.850	351,469
2026-02-09	18.000	19.480	18.000	19.360	19.360	283,841
2026-02-06	17.940	18.080	17.540	17.940	17.940	80,388
2026-02-05	18.200	18.340	17.600	18.140	18.140	66,695

← NewerPage 3 of 5 · 255 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.