Nanobiotix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	32.660	34.340	32.400	34.200	34.200	6,963
2026-07-29	32.500	33.660	32.300	32.560	32.560	1,570
2026-07-28	34.860	34.920	32.700	32.940	32.940	64,511
2026-07-27	35.500	35.900	34.420	35.480	35.480	2,910
2026-07-24	35.000	35.640	34.540	35.260	35.260	841
2026-07-23	34.100	35.840	34.020	34.940	34.940	6,644
2026-07-22	33.780	34.940	33.320	34.940	34.940	21,846
2026-07-21	31.560	33.740	31.540	33.400	33.400	6,254
2026-07-20	32.800	34.940	31.020	31.300	31.300	6,236
2026-07-17	31.960	33.420	31.220	32.780	32.780	5,483
2026-07-16	34.840	34.960	32.820	33.120	33.120	11,041
2026-07-15	36.600	36.600	34.620	34.700	34.700	6,125
2026-07-14	34.400	37.440	34.020	36.560	36.560	5,279
2026-07-13	35.560	36.280	34.000	34.420	34.420	3,032
2026-07-10	34.160	37.090	33.960	35.240	35.240	12,508
2026-07-09	33.740	34.300	33.480	33.920	33.920	5,992
2026-07-08	32.760	34.440	32.120	33.600	33.600	2,166
2026-07-07	36.000	36.180	32.600	33.120	33.120	6,862
2026-07-06	34.540	35.280	33.820	35.280	35.280	42,110
2026-07-03	32.800	35.120	32.480	34.880	34.880	9,363
2026-07-02	33.700	34.080	32.400	33.568	33.568	13,605
2026-07-01	32.340	33.480	31.840	32.736	32.736	18,587
2026-06-30	31.780	32.700	31.300	32.152	32.152	9,003
2026-06-29	31.600	31.600	30.640	31.160	31.160	2,835
2026-06-26	29.920	31.140	29.220	30.720	30.720	7,399
2026-06-25	29.880	30.540	29.040	29.960	29.960	5,688
2026-06-24	31.120	31.260	29.900	30.120	30.120	2,302
2026-06-23	30.060	31.380	30.060	31.200	31.200	5,204
2026-06-22	30.000	30.440	29.440	30.440	30.440	3,238
2026-06-19	29.940	30.720	29.480	30.560	30.560	3,664
2026-06-18	30.700	32.160	30.160	30.460	30.460	4,070
2026-06-17	30.440	30.800	29.200	30.760	30.760	9,459
2026-06-16	31.580	32.020	29.920	31.720	31.720	7,819
2026-06-15	31.140	32.880	30.660	31.260	31.260	152,338
2026-06-12	29.520	30.740	28.560	29.245	29.245	7,509
2026-06-11	28.620	29.080	27.380	29.000	29.000	4,990
2026-06-10	29.600	29.720	25.840	29.360	29.360	162,774
2026-06-09	30.960	31.720	28.800	28.800	28.800	11,375
2026-06-08	30.280	30.940	29.700	30.680	30.680	4,992
2026-06-05	31.420	31.980	30.640	31.271	31.271	4,143
2026-06-04	30.960	31.180	29.420	30.195	30.195	10,954
2026-06-03	32.340	32.340	30.000	30.827	30.827	14,028
2026-06-02	33.740	33.860	31.520	31.700	31.700	15,080
2026-06-01	32.700	33.900	32.365	32.580	32.580	10,080
2026-05-29	34.200	35.160	33.820	34.040	34.040	7,017
2026-05-28	34.220	35.320	33.820	33.960	33.960	22,833
2026-05-27	35.360	37.480	33.900	34.200	34.200	9,113
2026-05-26	36.120	36.600	35.340	36.260	36.260	134,522
2026-05-22	35.520	37.400	34.460	36.380	36.380	51,201
2026-05-21	33.600	36.800	33.520	33.520	33.520	250,030
2026-05-20	38.200	38.200	35.660	36.700	36.700	29,591
2026-05-19	41.000	41.500	37.660	38.500	38.500	32,611
2026-05-18	47.560	47.600	41.380	42.460	42.460	20,225
2026-05-15	46.180	46.780	42.600	43.300	43.300	24,084
2026-05-14	44.080	47.580	42.720	46.700	46.700	42,671
2026-05-13	40.500	44.300	40.500	43.920	43.920	22,962
2026-05-12	42.000	44.419	38.800	40.260	40.260	44,971
2026-05-11	38.440	42.240	38.040	42.240	42.240	40,171
2026-05-08	36.200	36.640	34.400	36.440	36.440	19,662
2026-05-07	33.380	38.360	32.800	35.780	35.780	29,728

← NewerPage 2 of 3 · 127 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.