Nanobiotix S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.090 | 3.196 | 2.954 | 2.966 | 2.966 | 134,534 |
| 2024-11-27 | 3.170 | 3.192 | 3.058 | 3.100 | 3.100 | 107,015 |
| 2024-11-26 | 3.300 | 3.300 | 3.140 | 3.220 | 3.220 | 160,051 |
| 2024-11-25 | 3.546 | 3.550 | 3.322 | 3.330 | 3.330 | 90,235 |
| 2024-11-22 | 3.600 | 3.600 | 3.450 | 3.500 | 3.500 | 74,602 |
| 2024-11-21 | 3.670 | 3.670 | 3.500 | 3.558 | 3.558 | 42,596 |
| 2024-11-20 | 3.626 | 3.726 | 3.540 | 3.578 | 3.578 | 24,079 |
| 2024-11-19 | 3.692 | 3.712 | 3.528 | 3.600 | 3.600 | 40,414 |
| 2024-11-18 | 3.672 | 3.760 | 3.652 | 3.678 | 3.678 | 37,114 |
| 2024-11-15 | 3.898 | 3.898 | 3.642 | 3.672 | 3.672 | 32,699 |
| 2024-11-14 | 3.700 | 3.930 | 3.700 | 3.898 | 3.898 | 58,293 |
| 2024-11-13 | 3.850 | 3.850 | 3.678 | 3.740 | 3.740 | 62,493 |
| 2024-11-12 | 3.950 | 3.950 | 3.720 | 3.790 | 3.790 | 57,316 |
| 2024-11-11 | 4.002 | 4.060 | 3.898 | 3.952 | 3.952 | 56,255 |
| 2024-11-08 | 3.980 | 4.060 | 3.930 | 3.954 | 3.954 | 73,841 |
| 2024-11-07 | 3.874 | 3.992 | 3.870 | 3.930 | 3.930 | 32,275 |
| 2024-11-06 | 3.880 | 3.988 | 3.850 | 3.874 | 3.874 | 78,869 |
| 2024-11-05 | 3.960 | 3.972 | 3.872 | 3.912 | 3.912 | 39,981 |
| 2024-11-04 | 3.992 | 4.030 | 3.928 | 3.970 | 3.970 | 54,262 |
| 2024-11-01 | 3.940 | 4.028 | 3.888 | 3.968 | 3.968 | 44,765 |
| 2024-10-31 | 3.930 | 4.050 | 3.900 | 3.940 | 3.940 | 78,534 |
| 2024-10-30 | 4.150 | 4.150 | 3.940 | 3.960 | 3.960 | 158,183 |
| 2024-10-29 | 4.226 | 4.226 | 4.138 | 4.166 | 4.166 | 23,576 |
| 2024-10-28 | 4.200 | 4.268 | 4.064 | 4.200 | 4.200 | 80,103 |
| 2024-10-25 | 4.320 | 4.320 | 4.142 | 4.160 | 4.160 | 100,003 |
| 2024-10-24 | 4.468 | 4.470 | 4.330 | 4.370 | 4.370 | 47,397 |
| 2024-10-23 | 4.534 | 4.600 | 4.468 | 4.478 | 4.478 | 34,658 |
| 2024-10-22 | 4.500 | 4.648 | 4.472 | 4.560 | 4.560 | 43,608 |
| 2024-10-21 | 4.410 | 4.558 | 4.410 | 4.512 | 4.512 | 42,442 |
| 2024-10-18 | 4.400 | 4.522 | 4.400 | 4.480 | 4.480 | 38,741 |
| 2024-10-17 | 4.330 | 4.486 | 4.330 | 4.418 | 4.418 | 38,103 |
| 2024-10-16 | 4.370 | 4.400 | 4.290 | 4.350 | 4.350 | 38,292 |
| 2024-10-15 | 4.390 | 4.440 | 4.358 | 4.384 | 4.384 | 27,489 |
| 2024-10-14 | 4.410 | 4.438 | 4.382 | 4.400 | 4.400 | 19,990 |
| 2024-10-11 | 4.404 | 4.440 | 4.404 | 4.422 | 4.422 | 26,632 |
| 2024-10-10 | 4.590 | 4.590 | 4.404 | 4.450 | 4.450 | 21,403 |
| 2024-10-09 | 4.468 | 4.614 | 4.456 | 4.470 | 4.470 | 18,065 |
| 2024-10-08 | 4.520 | 4.524 | 4.452 | 4.500 | 4.500 | 22,700 |
| 2024-10-07 | 4.640 | 4.666 | 4.510 | 4.522 | 4.522 | 34,839 |
| 2024-10-04 | 4.600 | 4.778 | 4.600 | 4.676 | 4.676 | 40,895 |
| 2024-10-03 | 4.550 | 4.700 | 4.440 | 4.586 | 4.586 | 42,417 |
| 2024-10-02 | 4.650 | 4.656 | 4.462 | 4.528 | 4.528 | 50,719 |
| 2024-10-01 | 5.020 | 5.020 | 4.650 | 4.652 | 4.652 | 104,307 |
| 2024-09-30 | 4.670 | 5.130 | 4.654 | 4.970 | 4.970 | 135,282 |
| 2024-09-27 | 4.432 | 4.718 | 4.432 | 4.668 | 4.668 | 59,747 |
| 2024-09-26 | 4.350 | 4.498 | 4.350 | 4.422 | 4.422 | 24,861 |
| 2024-09-25 | 4.360 | 4.412 | 4.320 | 4.340 | 4.340 | 16,049 |
| 2024-09-24 | 4.364 | 4.462 | 4.330 | 4.352 | 4.352 | 24,459 |
| 2024-09-23 | 4.500 | 4.500 | 4.322 | 4.326 | 4.326 | 47,392 |
| 2024-09-20 | 4.608 | 4.668 | 4.450 | 4.510 | 4.510 | 41,398 |
| 2024-09-19 | 4.450 | 4.890 | 4.432 | 4.646 | 4.646 | 114,707 |
| 2024-09-18 | 4.500 | 4.520 | 4.422 | 4.454 | 4.454 | 29,456 |
| 2024-09-17 | 4.400 | 4.512 | 4.382 | 4.470 | 4.470 | 17,008 |
| 2024-09-16 | 4.362 | 4.430 | 4.314 | 4.380 | 4.380 | 19,933 |
| 2024-09-13 | 4.534 | 4.534 | 4.340 | 4.362 | 4.362 | 68,112 |
| 2024-09-12 | 4.552 | 4.594 | 4.494 | 4.502 | 4.502 | 36,807 |
| 2024-09-11 | 4.550 | 4.598 | 4.500 | 4.550 | 4.550 | 10,237 |
| 2024-09-10 | 4.550 | 4.576 | 4.440 | 4.576 | 4.576 | 40,303 |
| 2024-09-09 | 4.480 | 4.600 | 4.450 | 4.460 | 4.460 | 42,342 |
| 2024-09-06 | 4.690 | 4.690 | 4.450 | 4.454 | 4.454 | 39,853 |
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.