Nanobiotix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	29.260	35.320	29.127	31.452	31.452	23,947
2026-05-05	27.820	29.120	26.660	28.800	28.800	6,617
2026-04-30	28.240	28.820	28.080	28.195	28.195	4,299
2026-04-29	28.400	28.880	27.900	28.157	28.157	1,897
2026-04-28	28.100	29.020	27.900	28.363	28.363	42,745
2026-04-27	28.420	28.760	27.760	28.201	28.201	9,087
2026-04-24	28.520	29.000	28.000	28.695	28.695	4,402
2026-04-23	27.160	29.000	26.900	27.528	27.528	10,338
2026-04-22	26.280	27.260	26.100	27.020	27.020	3,293
2026-04-21	27.460	27.460	25.820	27.300	27.300	3,224
2026-04-20	28.560	28.800	27.420	27.600	27.600	6,287
2026-04-17	27.780	29.040	27.720	28.820	28.820	10,276
2026-04-16	28.520	28.540	27.840	27.860	27.860	16,598
2026-04-15	27.360	28.460	27.360	27.687	27.687	11,111
2026-04-14	25.880	28.240	25.540	28.055	28.055	15,458
2026-04-13	26.200	26.980	24.760	25.185	25.185	12,456
2026-04-10	26.100	26.740	25.380	25.695	25.695	2,890
2026-04-09	25.900	25.980	25.120	25.428	25.428	8,744
2026-04-08	26.980	27.080	25.600	25.837	25.837	7,133
2026-04-07	27.200	27.300	25.140	25.660	25.660	2,440
2026-04-02	28.150	28.600	26.200	27.400	27.400	15,307
2026-04-01	26.450	29.300	26.300	28.204	28.204	12,807
2026-03-31	27.200	27.400	25.750	26.581	26.581	13,545
2026-03-30	27.150	27.350	25.500	26.092	26.092	15,985
2026-03-27	26.550	27.350	26.200	26.583	26.583	6,718
2026-03-26	26.600	27.550	25.750	26.155	26.155	21,606
2026-03-25	28.700	28.700	26.000	26.742	26.742	40,658
2026-03-24	26.550	26.650	25.050	25.450	25.450	12,881
2026-03-23	24.550	26.400	24.350	26.350	26.350	126,538
2026-03-20	27.600	27.900	25.500	25.750	25.750	10,051
2026-03-19	27.900	28.004	27.000	27.200	27.200	3,527
2026-03-18	28.400	29.000	27.750	28.200	28.200	2,482
2026-03-17	29.250	29.850	27.650	28.150	28.150	8,358
2026-03-16	29.700	30.400	28.700	29.795	29.795	8,426
2026-03-13	27.950	31.100	27.500	30.650	30.650	15,538
2026-03-12	28.900	29.400	27.150	27.500	27.500	23,216
2026-03-11	33.800	34.100	28.900	29.100	29.100	27,489
2026-03-10	33.850	35.050	32.400	33.921	33.921	27,967
2026-03-09	27.500	33.950	27.400	33.950	33.950	14,738
2026-03-06	28.750	29.000	27.700	28.600	28.600	16,979
2026-03-05	29.850	31.750	28.850	30.067	30.067	82,130
2026-03-04	25.850	28.800	25.850	28.750	28.750	14,465
2026-03-03	25.900	27.150	25.500	26.400	26.400	10,878
2026-03-02	25.000	28.350	24.661	27.550	27.550	20,419
2026-02-27	23.400	25.700	23.100	25.600	25.600	22,944
2026-02-26	22.100	23.100	21.900	23.050	23.050	9,372
2026-02-25	21.650	22.250	21.550	22.050	22.050	1,372
2026-02-24	21.200	21.750	20.350	21.650	21.650	5,220
2026-02-23	21.100	21.500	20.850	21.350	21.350	10,566
2026-02-20	22.500	22.600	21.500	21.650	21.650	14,079
2026-02-19	22.600	23.450	22.350	22.400	22.400	42,070
2026-02-18	22.400	22.800	21.900	22.450	22.450	11,296
2026-02-17	20.600	22.350	20.550	21.818	21.818	14,948
2026-02-16	21.300	21.700	21.000	21.400	21.400	13,708
2026-02-13	20.350	21.000	20.350	20.900	20.900	14,785
2026-02-12	20.250	21.000	20.250	20.800	20.800	9,578
2026-02-11	21.200	21.900	20.100	20.100	20.100	12,842
2026-02-10	19.380	21.100	19.140	21.050	21.050	7,670
2026-02-09	18.040	19.460	18.040	19.140	19.140	8,813
2026-02-06	17.900	17.960	17.610	17.800	17.800	1,582

← NewerPage 3 of 21 · 1,203 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.