Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.300 | 3.415 | 3.290 | 3.355 | 3.355 | 109,730 |
| 2025-05-22 | 3.300 | 3.375 | 3.275 | 3.320 | 3.320 | 96,839 |
| 2025-05-21 | 3.430 | 3.430 | 3.285 | 3.335 | 3.335 | 103,540 |
| 2025-05-20 | 3.505 | 3.520 | 3.430 | 3.450 | 3.450 | 64,179 |
| 2025-05-19 | 3.510 | 3.560 | 3.410 | 3.505 | 3.505 | 151,870 |
| 2025-05-16 | 3.380 | 3.545 | 3.285 | 3.510 | 3.510 | 194,341 |
| 2025-05-15 | 3.405 | 3.425 | 3.230 | 3.290 | 3.290 | 153,252 |
| 2025-05-14 | 3.450 | 3.510 | 3.325 | 3.470 | 3.470 | 175,649 |
| 2025-05-13 | 3.110 | 3.455 | 3.085 | 3.365 | 3.365 | 452,776 |
| 2025-05-12 | 3.120 | 3.140 | 2.980 | 3.110 | 3.110 | 162,349 |
| 2025-05-09 | 3.025 | 3.200 | 3.015 | 3.085 | 3.085 | 207,860 |
| 2025-05-08 | 3.095 | 3.095 | 2.990 | 3.010 | 3.010 | 101,827 |
| 2025-05-07 | 3.070 | 3.135 | 3.015 | 3.055 | 3.055 | 113,888 |
| 2025-05-06 | 3.110 | 3.115 | 2.980 | 3.015 | 3.015 | 106,219 |
| 2025-05-05 | 3.090 | 3.200 | 3.020 | 3.120 | 3.120 | 187,763 |
| 2025-05-02 | 3.050 | 3.100 | 2.990 | 3.045 | 3.045 | 124,276 |
| 2025-04-30 | 2.875 | 3.025 | 2.805 | 2.975 | 2.975 | 137,891 |
| 2025-04-29 | 2.860 | 2.935 | 2.790 | 2.855 | 2.855 | 70,056 |
| 2025-04-28 | 2.860 | 2.940 | 2.830 | 2.845 | 2.845 | 82,080 |
| 2025-04-25 | 2.915 | 2.945 | 2.830 | 2.860 | 2.860 | 67,819 |
| 2025-04-24 | 2.940 | 2.960 | 2.870 | 2.905 | 2.905 | 54,965 |
| 2025-04-23 | 3.015 | 3.015 | 2.935 | 2.940 | 2.940 | 68,817 |
| 2025-04-22 | 3.020 | 3.020 | 2.930 | 2.960 | 2.960 | 39,564 |
| 2025-04-17 | 3.000 | 3.045 | 2.980 | 3.000 | 3.000 | 48,833 |
| 2025-04-16 | 2.990 | 3.030 | 2.950 | 3.005 | 3.005 | 61,786 |
| 2025-04-15 | 3.030 | 3.075 | 2.995 | 3.010 | 3.010 | 111,635 |
| 2025-04-14 | 2.940 | 3.010 | 2.940 | 3.000 | 3.000 | 93,861 |
| 2025-04-11 | 2.910 | 2.985 | 2.830 | 2.950 | 2.950 | 158,679 |
| 2025-04-10 | 3.150 | 3.150 | 2.850 | 2.885 | 2.885 | 126,029 |
| 2025-04-09 | 2.950 | 2.950 | 2.705 | 2.890 | 2.890 | 212,340 |
| 2025-04-08 | 3.015 | 3.070 | 2.920 | 3.025 | 3.025 | 85,599 |
| 2025-04-07 | 2.700 | 3.045 | 2.620 | 2.950 | 2.950 | 472,799 |
| 2025-04-04 | 3.100 | 3.100 | 2.882 | 2.956 | 2.956 | 206,027 |
| 2025-04-03 | 3.102 | 3.188 | 2.992 | 3.068 | 3.068 | 198,768 |
| 2025-04-02 | 3.218 | 3.288 | 3.120 | 3.200 | 3.200 | 79,835 |
| 2025-04-01 | 3.312 | 3.324 | 3.216 | 3.244 | 3.244 | 38,888 |
| 2025-03-31 | 3.388 | 3.388 | 3.232 | 3.300 | 3.300 | 70,443 |
| 2025-03-28 | 3.440 | 3.450 | 3.324 | 3.432 | 3.432 | 72,961 |
| 2025-03-27 | 3.298 | 3.410 | 3.270 | 3.370 | 3.370 | 66,084 |
| 2025-03-26 | 3.394 | 3.464 | 3.280 | 3.310 | 3.310 | 90,661 |
| 2025-03-25 | 3.394 | 3.470 | 3.342 | 3.430 | 3.430 | 50,880 |
| 2025-03-24 | 3.500 | 3.500 | 3.304 | 3.380 | 3.380 | 147,243 |
| 2025-03-21 | 3.454 | 3.454 | 3.320 | 3.392 | 3.392 | 103,665 |
| 2025-03-20 | 3.596 | 3.600 | 3.382 | 3.458 | 3.458 | 185,876 |
| 2025-03-19 | 3.654 | 3.890 | 3.570 | 3.626 | 3.626 | 679,564 |
| 2025-03-18 | 3.450 | 3.534 | 3.180 | 3.468 | 3.468 | 834,498 |
| 2025-03-17 | 2.954 | 2.980 | 2.918 | 2.950 | 2.950 | 41,431 |
| 2025-03-14 | 2.950 | 2.974 | 2.916 | 2.948 | 2.948 | 41,368 |
| 2025-03-13 | 3.000 | 3.008 | 2.928 | 2.936 | 2.936 | 35,229 |
| 2025-03-12 | 2.996 | 3.088 | 2.976 | 3.006 | 3.006 | 89,915 |
| 2025-03-11 | 3.004 | 3.042 | 2.930 | 2.986 | 2.986 | 80,149 |
| 2025-03-10 | 3.100 | 3.130 | 3.000 | 3.000 | 3.000 | 138,466 |
| 2025-03-07 | 3.120 | 3.198 | 3.076 | 3.084 | 3.084 | 95,148 |
| 2025-03-06 | 3.250 | 3.294 | 3.124 | 3.224 | 3.224 | 98,814 |
| 2025-03-05 | 3.202 | 3.370 | 3.202 | 3.274 | 3.274 | 83,233 |
| 2025-03-04 | 3.400 | 3.400 | 3.204 | 3.212 | 3.212 | 77,982 |
| 2025-03-03 | 3.388 | 3.494 | 3.386 | 3.400 | 3.400 | 54,143 |
| 2025-02-28 | 3.408 | 3.480 | 3.392 | 3.464 | 3.464 | 50,923 |
| 2025-02-27 | 3.580 | 3.596 | 3.416 | 3.468 | 3.468 | 39,075 |
| 2025-02-26 | 3.700 | 3.700 | 3.532 | 3.544 | 3.544 | 43,891 |
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.