Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.850 | 6.990 | 6.780 | 6.900 | 6.900 | 150,908 |
| 2025-08-14 | 6.980 | 6.980 | 6.720 | 6.780 | 6.780 | 188,963 |
| 2025-08-13 | 6.520 | 7.170 | 6.490 | 6.930 | 6.930 | 363,032 |
| 2025-08-12 | 6.330 | 6.560 | 6.250 | 6.480 | 6.480 | 118,996 |
| 2025-08-11 | 6.450 | 6.460 | 6.210 | 6.260 | 6.260 | 134,190 |
| 2025-08-08 | 6.070 | 6.450 | 6.010 | 6.350 | 6.350 | 201,663 |
| 2025-08-07 | 5.900 | 6.140 | 5.900 | 6.030 | 6.030 | 79,027 |
| 2025-08-06 | 6.050 | 6.080 | 5.860 | 5.900 | 5.900 | 59,419 |
| 2025-08-05 | 5.930 | 6.100 | 5.930 | 5.990 | 5.990 | 76,781 |
| 2025-08-04 | 5.900 | 5.940 | 5.660 | 5.910 | 5.910 | 122,371 |
| 2025-08-01 | 6.030 | 6.030 | 5.750 | 5.880 | 5.880 | 148,341 |
| 2025-07-31 | 6.000 | 6.150 | 5.880 | 6.130 | 6.130 | 172,925 |
| 2025-07-30 | 6.100 | 6.100 | 5.830 | 6.000 | 6.000 | 175,153 |
| 2025-07-29 | 5.750 | 6.250 | 5.750 | 6.050 | 6.050 | 401,606 |
| 2025-07-28 | 5.950 | 6.000 | 5.570 | 5.690 | 5.690 | 368,408 |
| 2025-07-25 | 5.270 | 6.050 | 5.220 | 5.750 | 5.750 | 661,665 |
| 2025-07-24 | 5.000 | 5.300 | 4.900 | 5.270 | 5.270 | 309,738 |
| 2025-07-23 | 4.370 | 5.090 | 4.350 | 4.960 | 4.960 | 606,752 |
| 2025-07-22 | 4.385 | 4.395 | 4.215 | 4.275 | 4.275 | 47,753 |
| 2025-07-21 | 4.525 | 4.525 | 4.150 | 4.365 | 4.365 | 150,714 |
| 2025-07-18 | 4.575 | 4.610 | 4.495 | 4.535 | 4.535 | 63,650 |
| 2025-07-17 | 4.615 | 4.625 | 4.500 | 4.595 | 4.595 | 43,711 |
| 2025-07-16 | 4.615 | 4.615 | 4.505 | 4.570 | 4.570 | 64,497 |
| 2025-07-15 | 4.450 | 4.740 | 4.450 | 4.590 | 4.590 | 135,121 |
| 2025-07-14 | 4.390 | 4.485 | 4.385 | 4.440 | 4.440 | 34,420 |
| 2025-07-11 | 4.615 | 4.615 | 4.415 | 4.450 | 4.450 | 87,260 |
| 2025-07-10 | 4.700 | 4.720 | 4.590 | 4.635 | 4.635 | 61,436 |
| 2025-07-09 | 4.700 | 4.745 | 4.515 | 4.685 | 4.685 | 189,840 |
| 2025-07-08 | 4.270 | 4.895 | 4.270 | 4.700 | 4.700 | 642,899 |
| 2025-07-07 | 4.300 | 4.300 | 4.140 | 4.160 | 4.160 | 38,274 |
| 2025-07-04 | 4.320 | 4.395 | 4.100 | 4.285 | 4.285 | 71,198 |
| 2025-07-03 | 4.195 | 4.425 | 4.190 | 4.310 | 4.310 | 155,547 |
| 2025-07-02 | 4.150 | 4.180 | 4.070 | 4.180 | 4.180 | 74,540 |
| 2025-07-01 | 4.140 | 4.140 | 4.020 | 4.100 | 4.100 | 43,313 |
| 2025-06-30 | 4.040 | 4.145 | 3.975 | 4.125 | 4.125 | 105,544 |
| 2025-06-27 | 4.040 | 4.060 | 3.950 | 3.985 | 3.985 | 71,699 |
| 2025-06-26 | 3.960 | 4.150 | 3.950 | 4.050 | 4.050 | 100,607 |
| 2025-06-25 | 3.890 | 4.135 | 3.890 | 3.920 | 3.920 | 113,330 |
| 2025-06-24 | 3.885 | 3.950 | 3.830 | 3.865 | 3.865 | 72,175 |
| 2025-06-23 | 3.820 | 3.875 | 3.755 | 3.760 | 3.760 | 115,643 |
| 2025-06-20 | 3.920 | 4.000 | 3.870 | 3.880 | 3.880 | 57,213 |
| 2025-06-19 | 3.840 | 3.950 | 3.820 | 3.920 | 3.920 | 95,217 |
| 2025-06-18 | 4.050 | 4.120 | 3.780 | 3.840 | 3.840 | 168,846 |
| 2025-06-17 | 4.250 | 4.310 | 4.045 | 4.060 | 4.060 | 165,898 |
| 2025-06-16 | 4.400 | 4.460 | 4.200 | 4.310 | 4.310 | 134,666 |
| 2025-06-13 | 4.700 | 4.700 | 4.355 | 4.445 | 4.445 | 320,256 |
| 2025-06-12 | 4.535 | 4.825 | 4.475 | 4.805 | 4.805 | 247,098 |
| 2025-06-11 | 4.370 | 4.585 | 4.300 | 4.475 | 4.475 | 164,692 |
| 2025-06-10 | 4.050 | 4.350 | 4.020 | 4.300 | 4.300 | 115,931 |
| 2025-06-09 | 4.165 | 4.215 | 4.070 | 4.100 | 4.100 | 68,414 |
| 2025-06-06 | 4.100 | 4.215 | 3.970 | 4.155 | 4.155 | 130,281 |
| 2025-06-05 | 4.035 | 4.100 | 3.935 | 4.070 | 4.070 | 125,202 |
| 2025-06-04 | 3.745 | 4.060 | 3.745 | 4.010 | 4.010 | 212,159 |
| 2025-06-03 | 3.720 | 3.745 | 3.655 | 3.725 | 3.725 | 39,694 |
| 2025-06-02 | 3.660 | 3.750 | 3.580 | 3.700 | 3.700 | 70,542 |
| 2025-05-30 | 3.695 | 3.775 | 3.650 | 3.670 | 3.670 | 91,173 |
| 2025-05-29 | 3.670 | 3.840 | 3.620 | 3.685 | 3.685 | 161,869 |
| 2025-05-28 | 3.515 | 3.765 | 3.445 | 3.600 | 3.600 | 194,356 |
| 2025-05-27 | 3.460 | 3.505 | 3.430 | 3.450 | 3.450 | 56,218 |
| 2025-05-26 | 3.400 | 3.450 | 3.365 | 3.440 | 3.440 | 52,944 |
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.