Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.608 | 3.680 | 3.600 | 3.602 | 3.602 | 42,716 |
| 2025-02-24 | 3.618 | 3.740 | 3.602 | 3.618 | 3.618 | 40,671 |
| 2025-02-21 | 3.610 | 3.688 | 3.500 | 3.602 | 3.602 | 31,823 |
| 2025-02-20 | 3.474 | 3.638 | 3.430 | 3.616 | 3.616 | 70,673 |
| 2025-02-19 | 3.576 | 3.590 | 3.380 | 3.412 | 3.412 | 102,012 |
| 2025-02-18 | 3.594 | 3.614 | 3.480 | 3.580 | 3.580 | 155,492 |
| 2025-02-17 | 3.900 | 3.934 | 3.600 | 3.620 | 3.620 | 202,136 |
| 2025-02-14 | 3.998 | 4.088 | 3.862 | 3.890 | 3.890 | 118,520 |
| 2025-02-13 | 4.054 | 4.142 | 3.862 | 3.950 | 3.950 | 148,940 |
| 2025-02-12 | 4.052 | 4.100 | 3.898 | 4.014 | 4.014 | 145,634 |
| 2025-02-11 | 3.870 | 4.088 | 3.752 | 4.034 | 4.034 | 135,923 |
| 2025-02-10 | 3.840 | 3.900 | 3.704 | 3.850 | 3.850 | 88,489 |
| 2025-02-07 | 3.556 | 4.298 | 3.546 | 3.870 | 3.870 | 743,439 |
| 2025-02-06 | 3.398 | 3.600 | 3.300 | 3.450 | 3.450 | 115,180 |
| 2025-02-05 | 3.450 | 3.450 | 3.282 | 3.340 | 3.340 | 69,199 |
| 2025-02-04 | 3.440 | 3.450 | 3.352 | 3.400 | 3.400 | 32,211 |
| 2025-02-03 | 3.480 | 3.480 | 3.300 | 3.392 | 3.392 | 90,935 |
| 2025-01-31 | 3.448 | 3.540 | 3.430 | 3.500 | 3.500 | 47,011 |
| 2025-01-30 | 3.354 | 3.472 | 3.270 | 3.428 | 3.428 | 49,392 |
| 2025-01-29 | 3.364 | 3.566 | 3.324 | 3.378 | 3.378 | 125,264 |
| 2025-01-28 | 3.260 | 3.388 | 3.260 | 3.324 | 3.324 | 61,243 |
| 2025-01-27 | 3.380 | 3.380 | 3.258 | 3.270 | 3.270 | 42,972 |
| 2025-01-24 | 3.198 | 3.400 | 3.194 | 3.382 | 3.382 | 156,646 |
| 2025-01-23 | 3.100 | 3.210 | 3.062 | 3.144 | 3.144 | 33,735 |
| 2025-01-22 | 3.260 | 3.260 | 3.118 | 3.176 | 3.176 | 67,048 |
| 2025-01-21 | 3.070 | 3.298 | 3.020 | 3.220 | 3.220 | 124,563 |
| 2025-01-20 | 3.010 | 3.074 | 2.990 | 3.040 | 3.040 | 34,012 |
| 2025-01-17 | 2.994 | 3.058 | 2.982 | 3.034 | 3.034 | 43,241 |
| 2025-01-16 | 2.990 | 3.032 | 2.902 | 2.994 | 2.994 | 55,152 |
| 2025-01-15 | 2.920 | 2.952 | 2.830 | 2.940 | 2.940 | 53,706 |
| 2025-01-14 | 2.994 | 3.070 | 2.870 | 2.958 | 2.958 | 94,780 |
| 2025-01-13 | 2.970 | 3.020 | 2.910 | 2.954 | 2.954 | 46,144 |
| 2025-01-10 | 2.950 | 2.988 | 2.926 | 2.970 | 2.970 | 58,457 |
| 2025-01-09 | 2.910 | 2.968 | 2.870 | 2.950 | 2.950 | 44,630 |
| 2025-01-08 | 2.990 | 3.006 | 2.902 | 2.910 | 2.910 | 78,514 |
| 2025-01-07 | 3.120 | 3.122 | 2.988 | 2.990 | 2.990 | 68,057 |
| 2025-01-06 | 3.048 | 3.188 | 2.972 | 3.114 | 3.114 | 81,748 |
| 2025-01-03 | 3.072 | 3.080 | 2.988 | 3.010 | 3.010 | 63,622 |
| 2025-01-02 | 3.000 | 3.090 | 3.000 | 3.072 | 3.072 | 31,139 |
| 2024-12-31 | 2.940 | 3.036 | 2.936 | 3.024 | 3.024 | 31,804 |
| 2024-12-30 | 3.080 | 3.080 | 2.932 | 2.940 | 2.940 | 57,364 |
| 2024-12-27 | 2.980 | 3.098 | 2.960 | 3.066 | 3.066 | 100,319 |
| 2024-12-24 | 2.990 | 3.040 | 2.946 | 2.990 | 2.990 | 111,226 |
| 2024-12-23 | 3.184 | 3.184 | 2.974 | 2.998 | 2.998 | 132,235 |
| 2024-12-20 | 3.274 | 3.274 | 3.130 | 3.202 | 3.202 | 77,683 |
| 2024-12-19 | 3.388 | 3.586 | 3.272 | 3.302 | 3.302 | 124,093 |
| 2024-12-18 | 3.538 | 3.600 | 3.432 | 3.480 | 3.480 | 68,530 |
| 2024-12-17 | 3.344 | 3.720 | 3.332 | 3.414 | 3.414 | 257,652 |
| 2024-12-16 | 3.194 | 3.366 | 3.190 | 3.332 | 3.332 | 80,575 |
| 2024-12-13 | 3.394 | 3.440 | 3.224 | 3.224 | 3.224 | 99,170 |
| 2024-12-12 | 3.320 | 3.458 | 3.224 | 3.290 | 3.290 | 139,552 |
| 2024-12-11 | 3.200 | 3.440 | 3.156 | 3.290 | 3.290 | 134,064 |
| 2024-12-10 | 3.148 | 3.462 | 3.130 | 3.192 | 3.192 | 419,014 |
| 2024-12-09 | 3.108 | 3.330 | 2.978 | 3.092 | 3.092 | 257,594 |
| 2024-12-06 | 2.776 | 3.136 | 2.760 | 3.094 | 3.094 | 186,510 |
| 2024-12-05 | 2.800 | 2.932 | 2.722 | 2.800 | 2.800 | 126,280 |
| 2024-12-04 | 2.710 | 2.834 | 2.706 | 2.794 | 2.794 | 73,929 |
| 2024-12-03 | 2.812 | 2.904 | 2.668 | 2.706 | 2.706 | 126,916 |
| 2024-12-02 | 2.958 | 2.958 | 2.788 | 2.812 | 2.812 | 143,775 |
| 2024-11-29 | 2.910 | 3.020 | 2.896 | 2.980 | 2.980 | 120,339 |
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.