Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 7.210 | 7.460 | 7.180 | 7.278 | 7.278 | 9,583 |
| 2024-01-17 | 7.180 | 7.200 | 7.155 | 7.188 | 7.188 | 6,858 |
| 2024-01-16 | 7.100 | 7.200 | 7.036 | 7.133 | 7.133 | 12,825 |
| 2024-01-15 | 7.070 | 7.120 | 6.962 | 7.014 | 7.014 | 9,265 |
| 2024-01-12 | 7.010 | 7.033 | 6.973 | 7.015 | 7.015 | 13,509 |
| 2024-01-11 | 6.910 | 7.040 | 6.800 | 6.966 | 6.966 | 9,814 |
| 2024-01-10 | 6.900 | 6.950 | 6.750 | 6.893 | 6.893 | 24,359 |
| 2024-01-09 | 7.200 | 7.230 | 6.970 | 6.973 | 6.973 | 13,530 |
| 2024-01-08 | 7.160 | 7.290 | 7.050 | 7.164 | 7.164 | 11,789 |
| 2024-01-05 | 7.100 | 7.188 | 6.940 | 7.081 | 7.081 | 16,346 |
| 2024-01-04 | 6.800 | 7.460 | 6.800 | 7.203 | 7.203 | 52,488 |
| 2024-01-03 | 6.620 | 6.710 | 6.440 | 6.650 | 6.650 | 14,871 |
| 2024-01-02 | 6.840 | 6.840 | 6.610 | 6.677 | 6.677 | 7,670 |
| 2023-12-29 | 6.730 | 6.730 | 6.550 | 6.590 | 6.590 | 16,705 |
| 2023-12-28 | 6.220 | 6.940 | 6.220 | 6.710 | 6.710 | 26,613 |
| 2023-12-27 | 5.920 | 6.260 | 5.920 | 6.240 | 6.240 | 19,140 |
| 2023-12-22 | 5.840 | 6.030 | 5.730 | 5.930 | 5.930 | 22,434 |
| 2023-12-21 | 5.570 | 5.570 | 5.500 | 5.506 | 5.506 | 3,415 |
| 2023-12-20 | 5.530 | 5.710 | 5.530 | 5.619 | 5.619 | 14,600 |
| 2023-12-19 | 5.550 | 5.690 | 5.470 | 5.630 | 5.630 | 25,559 |
| 2023-12-18 | 5.320 | 5.470 | 5.310 | 5.470 | 5.470 | 11,440 |
| 2023-12-15 | 5.300 | 5.500 | 5.140 | 5.420 | 5.420 | 16,138 |
| 2023-12-14 | 5.040 | 5.250 | 4.985 | 5.172 | 5.172 | 10,326 |
| 2023-12-13 | 5.020 | 5.070 | 4.970 | 5.009 | 5.009 | 24,585 |
| 2023-12-12 | 5.160 | 5.160 | 5.050 | 5.160 | 5.160 | 2,849 |
| 2023-12-11 | 5.170 | 5.180 | 5.130 | 5.160 | 5.160 | 4,458 |
| 2023-12-08 | 5.160 | 5.190 | 5.100 | 5.136 | 5.136 | 6,584 |
| 2023-12-07 | 5.150 | 5.210 | 5.100 | 5.190 | 5.190 | 2,704 |
| 2023-12-06 | 5.125 | 5.260 | 5.110 | 5.200 | 5.200 | 24,393 |
| 2023-12-05 | 5.200 | 5.260 | 5.040 | 5.110 | 5.110 | 18,729 |
| 2023-12-04 | 5.080 | 5.250 | 5.010 | 5.130 | 5.130 | 4,807 |
| 2023-12-01 | 5.040 | 5.130 | 5.040 | 5.045 | 5.045 | 6,965 |
| 2023-11-30 | 5.150 | 5.150 | 5.010 | 5.060 | 5.060 | 11,565 |
| 2023-11-29 | 5.020 | 5.140 | 5.020 | 5.094 | 5.094 | 8,119 |
| 2023-11-28 | 4.980 | 5.091 | 4.980 | 5.055 | 5.055 | 5,302 |
| 2023-11-27 | 5.310 | 5.370 | 5.230 | 5.262 | 5.262 | 2,130 |
| 2023-11-24 | 5.300 | 5.340 | 5.261 | 5.306 | 5.306 | 9,617 |
| 2023-11-23 | 5.240 | 5.280 | 5.200 | 5.240 | 5.240 | 689 |
| 2023-11-22 | 5.390 | 5.420 | 5.250 | 5.313 | 5.313 | 10,402 |
| 2023-11-21 | 5.510 | 5.565 | 5.390 | 5.500 | 5.500 | 4,674 |
| 2023-11-20 | 5.610 | 5.610 | 5.520 | 5.540 | 5.540 | 4,989 |
| 2023-11-17 | 5.670 | 5.700 | 5.550 | 5.617 | 5.617 | 8,919 |
| 2023-11-16 | 5.740 | 5.830 | 5.630 | 5.680 | 5.680 | 19,013 |
| 2023-11-15 | 5.460 | 5.516 | 5.400 | 5.464 | 5.464 | 11,097 |
| 2023-11-14 | 5.530 | 5.551 | 5.390 | 5.478 | 5.478 | 18,823 |
| 2023-11-13 | 5.380 | 5.450 | 5.330 | 5.330 | 5.330 | 30,248 |
| 2023-11-10 | 5.350 | 5.510 | 5.300 | 5.345 | 5.345 | 29,928 |
| 2023-11-09 | 5.520 | 5.580 | 5.470 | 5.484 | 5.484 | 20,686 |
| 2023-11-08 | 5.550 | 5.573 | 5.410 | 5.498 | 5.498 | 20,212 |
| 2023-11-07 | 5.500 | 5.620 | 5.450 | 5.548 | 5.548 | 32,167 |
| 2023-11-06 | 5.870 | 5.870 | 5.560 | 5.692 | 5.692 | 7,317 |
| 2023-11-03 | 5.660 | 5.800 | 5.400 | 5.675 | 5.675 | 24,986 |
| 2023-11-02 | 5.370 | 5.390 | 5.220 | 5.294 | 5.294 | 24,592 |
| 2023-11-01 | 5.980 | 5.980 | 5.790 | 5.869 | 5.869 | 6,167 |
| 2023-10-31 | 5.940 | 6.120 | 5.940 | 6.065 | 6.065 | 17,023 |
| 2023-10-30 | 5.850 | 5.880 | 5.820 | 5.820 | 5.820 | 3,054 |
| 2023-10-27 | 5.820 | 5.840 | 5.700 | 5.807 | 5.807 | 2,744 |
| 2023-10-26 | 5.840 | 5.860 | 5.790 | 5.834 | 5.834 | 3,652 |
| 2023-10-25 | 5.980 | 5.980 | 5.740 | 5.753 | 5.753 | 8,112 |
| 2023-10-24 | 5.900 | 6.053 | 5.879 | 6.016 | 6.016 | 7,119 |
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.