Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 17.500 | 19.700 | 17.480 | 18.852 | 18.852 | 17,778 |
| 2025-11-07 | 17.220 | 17.560 | 16.640 | 16.920 | 16.920 | 14,921 |
| 2025-11-06 | 17.440 | 18.340 | 17.300 | 17.600 | 17.600 | 17,484 |
| 2025-11-05 | 16.780 | 17.400 | 16.520 | 17.400 | 17.400 | 15,841 |
| 2025-11-04 | 15.600 | 17.600 | 15.480 | 17.300 | 17.300 | 11,199 |
| 2025-11-03 | 17.840 | 18.100 | 15.720 | 16.286 | 16.286 | 59,338 |
| 2025-10-31 | 17.980 | 19.660 | 17.180 | 17.400 | 17.400 | 51,856 |
| 2025-10-30 | 15.520 | 16.180 | 15.100 | 16.180 | 16.180 | 4,452 |
| 2025-10-29 | 15.700 | 16.960 | 15.320 | 15.400 | 15.400 | 31,905 |
| 2025-10-28 | 13.240 | 16.000 | 13.120 | 15.442 | 15.442 | 116,568 |
| 2025-10-27 | 15.200 | 15.620 | 13.140 | 13.200 | 13.200 | 42,345 |
| 2025-10-24 | 15.440 | 17.940 | 14.360 | 16.020 | 16.020 | 82,354 |
| 2025-10-23 | 18.760 | 19.180 | 17.000 | 17.740 | 17.740 | 147,666 |
| 2025-10-22 | 19.980 | 20.650 | 19.000 | 19.400 | 19.400 | 27,447 |
| 2025-10-21 | 21.600 | 21.850 | 19.900 | 20.100 | 20.100 | 16,062 |
| 2025-10-20 | 22.800 | 23.000 | 17.260 | 22.200 | 22.200 | 38,906 |
| 2025-10-17 | 22.900 | 23.400 | 21.750 | 22.350 | 22.350 | 19,722 |
| 2025-10-16 | 23.650 | 24.750 | 23.400 | 23.700 | 23.700 | 27,431 |
| 2025-10-15 | 24.000 | 24.350 | 22.500 | 23.850 | 23.850 | 49,519 |
| 2025-10-14 | 24.600 | 24.950 | 22.900 | 24.000 | 24.000 | 39,479 |
| 2025-10-13 | 21.150 | 24.700 | 21.150 | 24.450 | 24.450 | 57,311 |
| 2025-10-10 | 23.950 | 25.550 | 22.200 | 22.400 | 22.400 | 62,248 |
| 2025-10-09 | 23.400 | 24.650 | 22.450 | 23.950 | 23.950 | 139,520 |
| 2025-10-08 | 18.100 | 22.950 | 18.000 | 22.050 | 22.050 | 156,863 |
| 2025-10-07 | 18.360 | 19.120 | 17.940 | 18.260 | 18.260 | 17,930 |
| 2025-10-06 | 17.060 | 18.760 | 16.280 | 18.640 | 18.640 | 51,796 |
| 2025-10-03 | 16.620 | 17.740 | 16.300 | 16.920 | 16.920 | 39,741 |
| 2025-10-02 | 16.700 | 18.840 | 16.520 | 16.800 | 16.800 | 47,894 |
| 2025-10-01 | 15.380 | 17.140 | 13.940 | 16.140 | 16.140 | 72,742 |
| 2025-09-30 | 14.900 | 17.420 | 14.840 | 16.800 | 16.800 | 124,024 |
| 2025-09-29 | 13.540 | 14.000 | 12.980 | 13.855 | 13.855 | 61,936 |
| 2025-09-26 | 12.040 | 13.460 | 11.820 | 13.231 | 13.231 | 39,656 |
| 2025-09-25 | 13.120 | 13.220 | 12.240 | 12.730 | 12.730 | 50,546 |
| 2025-09-24 | 11.760 | 12.640 | 11.760 | 12.640 | 12.640 | 74,634 |
| 2025-09-23 | 11.100 | 11.500 | 10.720 | 11.500 | 11.500 | 34,584 |
| 2025-09-22 | 10.020 | 11.460 | 10.000 | 11.180 | 11.180 | 58,370 |
| 2025-09-19 | 10.520 | 10.880 | 9.690 | 9.790 | 9.790 | 52,346 |
| 2025-09-18 | 9.960 | 10.900 | 9.580 | 10.820 | 10.820 | 42,596 |
| 2025-09-17 | 8.540 | 9.120 | 8.540 | 8.916 | 8.916 | 11,567 |
| 2025-09-16 | 7.985 | 8.540 | 7.960 | 8.448 | 8.448 | 12,242 |
| 2025-09-15 | 8.470 | 8.490 | 7.910 | 8.126 | 8.126 | 6,857 |
| 2025-09-12 | 8.450 | 8.490 | 8.310 | 8.454 | 8.454 | 1,920 |
| 2025-09-11 | 8.520 | 8.670 | 8.320 | 8.546 | 8.546 | 10,684 |
| 2025-09-10 | 8.020 | 8.300 | 7.960 | 8.229 | 8.229 | 24,720 |
| 2025-09-09 | 7.470 | 7.980 | 7.470 | 7.880 | 7.880 | 17,888 |
| 2025-09-08 | 7.200 | 7.490 | 7.160 | 7.405 | 7.405 | 28,861 |
| 2025-09-05 | 7.270 | 7.450 | 7.160 | 7.231 | 7.231 | 6,526 |
| 2025-09-04 | 7.340 | 7.520 | 7.300 | 7.385 | 7.385 | 8,196 |
| 2025-09-03 | 7.280 | 7.370 | 7.065 | 7.329 | 7.329 | 3,612 |
| 2025-09-02 | 7.610 | 7.610 | 7.000 | 7.230 | 7.230 | 6,126 |
| 2025-09-01 | 7.850 | 7.930 | 7.500 | 7.650 | 7.650 | 16,141 |
| 2025-08-29 | 7.900 | 8.120 | 7.770 | 7.930 | 7.930 | 7,680 |
| 2025-08-28 | 7.740 | 7.880 | 7.590 | 7.748 | 7.748 | 4,447 |
| 2025-08-27 | 7.320 | 7.830 | 7.190 | 7.732 | 7.732 | 14,477 |
| 2025-08-26 | 7.700 | 7.890 | 7.290 | 7.320 | 7.320 | 11,890 |
| 2025-08-22 | 8.210 | 8.890 | 8.190 | 8.410 | 8.410 | 42,972 |
| 2025-08-21 | 7.380 | 8.270 | 7.330 | 8.240 | 8.240 | 12,194 |
| 2025-08-20 | 7.500 | 7.730 | 7.330 | 7.340 | 7.340 | 13,152 |
| 2025-08-19 | 7.430 | 7.610 | 7.350 | 7.530 | 7.530 | 11,637 |
| 2025-08-18 | 6.940 | 7.600 | 6.910 | 7.534 | 7.534 | 15,166 |
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.