Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 17.220 | 17.600 | 16.600 | 17.020 | 17.020 | 200,684 |
| 2025-11-06 | 17.440 | 18.400 | 17.340 | 17.540 | 17.540 | 263,841 |
| 2025-11-05 | 16.580 | 17.480 | 16.520 | 17.480 | 17.480 | 243,155 |
| 2025-11-04 | 15.500 | 17.600 | 15.500 | 17.360 | 17.360 | 398,389 |
| 2025-11-03 | 18.100 | 18.100 | 15.720 | 15.760 | 15.760 | 594,490 |
| 2025-10-31 | 17.980 | 19.760 | 17.120 | 17.900 | 17.900 | 1,111,453 |
| 2025-10-30 | 15.500 | 16.360 | 15.080 | 16.360 | 16.360 | 268,173 |
| 2025-10-29 | 15.980 | 16.980 | 15.300 | 15.520 | 15.520 | 684,886 |
| 2025-10-28 | 13.200 | 16.000 | 13.100 | 15.480 | 15.480 | 1,158,735 |
| 2025-10-27 | 15.060 | 15.800 | 13.100 | 13.360 | 13.360 | 1,771,019 |
| 2025-10-24 | 15.560 | 17.940 | 14.300 | 16.120 | 16.120 | 2,069,311 |
| 2025-10-23 | 18.760 | 19.200 | 16.960 | 17.740 | 17.740 | 887,433 |
| 2025-10-22 | 19.980 | 20.700 | 19.000 | 19.220 | 19.220 | 642,230 |
| 2025-10-21 | 21.650 | 21.950 | 19.800 | 20.250 | 20.250 | 437,199 |
| 2025-10-20 | 22.500 | 22.950 | 17.120 | 21.900 | 21.900 | 1,090,471 |
| 2025-10-17 | 22.900 | 23.400 | 21.600 | 22.300 | 22.300 | 416,869 |
| 2025-10-16 | 23.650 | 24.750 | 23.450 | 23.750 | 23.750 | 532,124 |
| 2025-10-15 | 23.950 | 24.400 | 22.300 | 23.650 | 23.650 | 451,925 |
| 2025-10-14 | 25.000 | 25.000 | 22.850 | 24.000 | 24.000 | 511,146 |
| 2025-10-13 | 22.000 | 24.800 | 21.100 | 24.450 | 24.450 | 567,388 |
| 2025-10-10 | 24.000 | 25.500 | 22.200 | 22.400 | 22.400 | 919,559 |
| 2025-10-09 | 23.350 | 24.700 | 22.400 | 23.900 | 23.900 | 1,179,615 |
| 2025-10-08 | 18.020 | 23.000 | 18.000 | 22.200 | 22.200 | 1,356,590 |
| 2025-10-07 | 18.420 | 19.160 | 17.840 | 18.220 | 18.220 | 403,441 |
| 2025-10-06 | 17.000 | 18.780 | 16.160 | 18.520 | 18.520 | 776,182 |
| 2025-10-03 | 16.680 | 17.760 | 16.140 | 17.000 | 17.000 | 582,667 |
| 2025-10-02 | 16.700 | 18.880 | 16.600 | 16.900 | 16.900 | 1,332,099 |
| 2025-10-01 | 15.340 | 17.140 | 14.000 | 16.220 | 16.220 | 1,267,106 |
| 2025-09-30 | 15.000 | 17.480 | 14.820 | 16.680 | 16.680 | 1,433,334 |
| 2025-09-29 | 13.500 | 14.100 | 12.920 | 14.100 | 14.100 | 528,378 |
| 2025-09-26 | 12.240 | 13.460 | 11.800 | 13.160 | 13.160 | 625,152 |
| 2025-09-25 | 13.100 | 13.280 | 12.220 | 12.780 | 12.780 | 887,610 |
| 2025-09-24 | 11.780 | 12.680 | 11.760 | 12.640 | 12.640 | 805,796 |
| 2025-09-23 | 11.140 | 11.540 | 10.760 | 11.500 | 11.500 | 446,195 |
| 2025-09-22 | 10.020 | 11.480 | 10.000 | 11.140 | 11.140 | 906,660 |
| 2025-09-19 | 10.520 | 10.960 | 9.660 | 9.770 | 9.770 | 639,234 |
| 2025-09-18 | 10.300 | 10.940 | 9.540 | 10.820 | 10.820 | 1,450,038 |
| 2025-09-17 | 8.550 | 9.170 | 8.540 | 9.060 | 9.060 | 314,590 |
| 2025-09-16 | 8.000 | 8.540 | 7.930 | 8.490 | 8.490 | 204,845 |
| 2025-09-15 | 8.440 | 8.500 | 7.920 | 7.950 | 7.950 | 185,134 |
| 2025-09-12 | 8.480 | 8.530 | 8.260 | 8.370 | 8.370 | 117,202 |
| 2025-09-11 | 8.350 | 8.690 | 8.290 | 8.510 | 8.510 | 188,809 |
| 2025-09-10 | 8.080 | 8.300 | 7.950 | 8.210 | 8.210 | 229,596 |
| 2025-09-09 | 7.470 | 8.060 | 7.470 | 7.880 | 7.880 | 240,911 |
| 2025-09-08 | 7.200 | 7.500 | 7.160 | 7.500 | 7.500 | 125,405 |
| 2025-09-05 | 7.270 | 7.430 | 7.150 | 7.200 | 7.200 | 88,652 |
| 2025-09-04 | 7.330 | 7.550 | 7.270 | 7.300 | 7.300 | 73,655 |
| 2025-09-03 | 7.240 | 7.410 | 7.020 | 7.370 | 7.370 | 119,594 |
| 2025-09-02 | 7.580 | 7.630 | 6.960 | 7.230 | 7.230 | 265,734 |
| 2025-09-01 | 7.850 | 7.930 | 7.420 | 7.600 | 7.600 | 169,164 |
| 2025-08-29 | 7.900 | 8.190 | 7.760 | 7.850 | 7.850 | 150,388 |
| 2025-08-28 | 7.740 | 7.930 | 7.510 | 7.800 | 7.800 | 177,330 |
| 2025-08-27 | 7.330 | 7.880 | 7.170 | 7.740 | 7.740 | 426,327 |
| 2025-08-26 | 7.660 | 7.890 | 7.270 | 7.360 | 7.360 | 484,957 |
| 2025-08-25 | 8.480 | 8.500 | 7.640 | 7.920 | 7.920 | 567,145 |
| 2025-08-22 | 8.240 | 8.890 | 8.090 | 8.420 | 8.420 | 518,688 |
| 2025-08-21 | 7.400 | 8.300 | 7.290 | 8.290 | 8.290 | 543,392 |
| 2025-08-20 | 7.500 | 7.740 | 7.320 | 7.350 | 7.350 | 255,110 |
| 2025-08-19 | 7.450 | 7.660 | 7.270 | 7.530 | 7.530 | 205,670 |
| 2025-08-18 | 6.940 | 7.630 | 6.920 | 7.450 | 7.450 | 332,498 |
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.