Nanobiotix historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	5.950	6.150	5.950	6.023	6.023	16,712
2023-10-20	5.690	5.890	5.690	5.776	5.776	9,276
2023-10-19	6.140	6.150	5.850	5.911	5.911	6,311
2023-10-18	6.170	6.290	6.130	6.170	6.170	1,943
2023-10-17	6.180	6.230	6.060	6.109	6.109	3,815
2023-10-16	6.210	6.370	6.210	6.292	6.292	9,727
2023-10-13	6.300	6.360	6.070	6.074	6.074	13,018
2023-10-12	6.700	6.700	6.180	6.365	6.365	10,570
2023-10-11	6.330	6.700	6.330	6.585	6.585	18,854
2023-10-10	6.130	6.410	6.130	6.340	6.340	16,059
2023-10-09	6.400	6.490	5.980	6.040	6.040	52,190
2023-10-06	6.610	6.800	5.910	6.453	6.453	61,441
2023-10-05	8.330	8.390	6.830	7.608	7.608	56,244
2023-10-04	8.190	8.550	8.190	8.405	8.405	6,014
2023-10-03	8.560	8.560	8.250	8.343	8.343	17,336
2023-10-02	8.770	9.300	8.730	8.990	8.990	17,197
2023-09-29	8.200	8.440	8.080	8.258	8.258	14,708
2023-09-28	8.110	8.290	7.850	8.150	8.150	10,764
2023-09-27	8.050	8.300	8.050	8.276	8.276	8,330
2023-09-26	8.050	8.160	7.960	8.074	8.074	7,148
2023-09-25	8.060	8.060	7.940	7.961	7.961	492
2023-09-22	7.780	8.120	7.620	8.020	8.020	12,473
2023-09-21	8.050	8.050	7.770	7.834	7.834	13,763
2023-09-20	7.880	8.210	7.550	7.600	7.600	21,083
2023-09-19	8.440	8.440	7.720	7.895	7.895	25,841
2023-09-18	8.880	8.880	8.330	8.350	8.350	119,805
2023-09-15	9.270	9.270	8.850	8.870	8.870	2,317
2023-09-14	8.880	9.290	8.880	9.260	9.260	22,418
2023-09-13	8.910	8.950	8.720	8.820	8.820	2,742
2023-09-12	9.080	9.080	8.800	9.028	9.028	23,245
2023-09-11	9.110	9.390	9.100	9.300	9.300	34,125
2023-09-08	8.980	8.980	8.670	8.880	8.880	20,962
2023-09-07	9.250	9.250	8.890	9.013	9.013	19,390
2023-09-06	8.790	9.270	8.786	9.190	9.190	33,203
2023-09-05	8.770	8.900	8.750	8.770	8.770	15,992
2023-09-04	8.980	9.090	8.530	8.810	8.810	17,918
2023-09-01	8.610	8.630	8.120	8.334	8.334	47,522
2023-08-31	8.760	8.920	8.422	8.422	8.422	20,240
2023-08-30	9.250	9.280	8.630	8.650	8.650	97,781
2023-08-29	9.650	10.380	9.300	9.350	9.350	47,245
2023-08-25	9.240	10.060	9.240	9.800	9.800	71,438
2023-08-24	9.920	9.920	9.010	9.050	9.050	26,177
2023-08-23	9.090	9.760	8.980	9.760	9.760	75,923
2023-08-22	8.470	8.890	8.310	8.890	8.890	80,643
2023-08-21	7.860	8.390	7.770	8.300	8.300	36,397
2023-08-18	7.550	7.850	7.420	7.770	7.770	25,389
2023-08-17	7.930	8.060	7.803	7.903	7.903	110,422
2023-08-16	8.350	8.350	7.790	7.960	7.960	41,267
2023-08-15	7.930	8.090	7.770	7.950	7.950	21,177
2023-08-14	8.700	8.700	8.200	8.200	8.200	10,721
2023-08-11	8.140	8.650	8.140	8.420	8.420	55,338
2023-08-10	7.520	7.940	7.520	7.930	7.930	34,628
2023-08-09	7.370	7.570	7.350	7.370	7.370	24,682
2023-08-08	7.490	7.490	7.180	7.300	7.300	32,432
2023-08-07	6.950	7.600	6.890	7.369	7.369	64,839
2023-08-04	6.660	6.880	6.620	6.830	6.830	36,068
2023-08-03	6.960	7.060	6.690	6.780	6.780	36,350
2023-08-02	6.910	7.010	6.690	6.874	6.874	35,753
2023-08-01	7.160	7.390	7.050	7.080	7.080	37,558
2023-07-31	7.450	7.510	7.120	7.200	7.200	32,170

← NewerPage 13 of 21 · 1,209 trading daysOlder →

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.