Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.840 | 6.990 | 6.840 | 6.870 | 6.870 | 3,502 |
| 2025-08-14 | 6.960 | 6.980 | 6.750 | 6.794 | 6.794 | 5,041 |
| 2025-08-13 | 6.553 | 7.180 | 6.553 | 6.930 | 6.930 | 16,382 |
| 2025-08-12 | 6.290 | 6.560 | 6.260 | 6.490 | 6.490 | 14,002 |
| 2025-08-11 | 6.400 | 6.450 | 6.250 | 6.285 | 6.285 | 11,550 |
| 2025-08-08 | 6.070 | 6.410 | 6.070 | 6.370 | 6.370 | 1,761 |
| 2025-08-07 | 5.910 | 6.030 | 5.910 | 6.030 | 6.030 | 13,879 |
| 2025-08-06 | 6.050 | 6.080 | 5.880 | 5.880 | 5.880 | 8,473 |
| 2025-08-05 | 5.950 | 6.050 | 5.930 | 6.030 | 6.030 | 8,245 |
| 2025-08-04 | 5.900 | 5.950 | 5.720 | 5.785 | 5.785 | 722 |
| 2025-08-01 | 5.960 | 6.100 | 5.750 | 5.898 | 5.898 | 3,529 |
| 2025-07-31 | 5.970 | 6.140 | 5.900 | 6.140 | 6.140 | 8,812 |
| 2025-07-30 | 6.070 | 6.120 | 5.858 | 5.971 | 5.971 | 3,134 |
| 2025-07-29 | 5.750 | 6.240 | 5.750 | 6.058 | 6.058 | 26,010 |
| 2025-07-28 | 5.950 | 5.975 | 5.580 | 5.698 | 5.698 | 11,770 |
| 2025-07-25 | 5.250 | 6.000 | 5.210 | 5.740 | 5.740 | 22,301 |
| 2025-07-24 | 5.010 | 5.240 | 5.000 | 5.210 | 5.210 | 17,204 |
| 2025-07-23 | 4.355 | 5.050 | 4.355 | 4.915 | 4.915 | 14,529 |
| 2025-07-22 | 4.375 | 4.375 | 4.245 | 4.250 | 4.250 | 185 |
| 2025-07-21 | 4.528 | 4.528 | 4.200 | 4.390 | 4.390 | 1,115 |
| 2025-07-18 | 4.600 | 4.600 | 4.510 | 4.560 | 4.560 | 721 |
| 2025-07-17 | 4.620 | 4.633 | 4.595 | 4.620 | 4.620 | 1,251 |
| 2025-07-16 | 4.510 | 4.610 | 4.510 | 4.610 | 4.610 | 839 |
| 2025-07-15 | 4.440 | 4.735 | 4.440 | 4.645 | 4.645 | 1,029 |
| 2025-07-14 | 4.430 | 4.490 | 4.390 | 4.470 | 4.470 | 1,325 |
| 2025-07-11 | 4.625 | 4.640 | 4.420 | 4.420 | 4.420 | 743 |
| 2025-07-10 | 4.655 | 4.700 | 4.605 | 4.665 | 4.665 | 2,121 |
| 2025-07-09 | 4.700 | 4.745 | 4.570 | 4.745 | 4.745 | 12,651 |
| 2025-07-08 | 4.270 | 4.900 | 4.270 | 4.507 | 4.507 | 19,562 |
| 2025-07-07 | 4.233 | 4.240 | 4.140 | 4.140 | 4.140 | 1,450 |
| 2025-07-04 | 4.420 | 4.420 | 4.210 | 4.295 | 4.295 | 14,335 |
| 2025-07-03 | 4.200 | 4.390 | 4.180 | 4.365 | 4.365 | 6,162 |
| 2025-07-02 | 4.150 | 4.155 | 4.115 | 4.150 | 4.150 | 31 |
| 2025-07-01 | 4.140 | 4.165 | 4.140 | 4.165 | 4.165 | 1,728 |
| 2025-06-30 | 4.040 | 4.100 | 3.990 | 4.091 | 4.091 | 2,171 |
| 2025-06-27 | 4.025 | 4.054 | 3.985 | 3.985 | 3.985 | 907 |
| 2025-06-26 | 4.001 | 4.105 | 4.001 | 4.086 | 4.086 | 5,955 |
| 2025-06-25 | 3.890 | 4.020 | 3.890 | 3.965 | 3.965 | 10,476 |
| 2025-06-24 | 3.880 | 3.935 | 3.850 | 3.850 | 3.850 | 236 |
| 2025-06-23 | 3.805 | 3.840 | 3.760 | 3.780 | 3.780 | 6,971 |
| 2025-06-20 | 3.900 | 3.975 | 3.850 | 3.870 | 3.870 | 1,842 |
| 2025-06-19 | 3.840 | 3.940 | 3.840 | 3.915 | 3.915 | 534 |
| 2025-06-18 | 4.040 | 4.125 | 3.830 | 3.891 | 3.891 | 6,013 |
| 2025-06-17 | 4.305 | 4.305 | 4.075 | 4.120 | 4.120 | 4,568 |
| 2025-06-16 | 4.415 | 4.450 | 4.215 | 4.325 | 4.325 | 779 |
| 2025-06-13 | 4.530 | 4.670 | 4.355 | 4.355 | 4.355 | 15,519 |
| 2025-06-12 | 4.535 | 4.820 | 4.535 | 4.626 | 4.626 | 5,165 |
| 2025-06-11 | 4.330 | 4.505 | 4.330 | 4.457 | 4.457 | 2,095 |
| 2025-06-10 | 4.100 | 4.350 | 4.050 | 4.235 | 4.235 | 2,139 |
| 2025-06-09 | 4.160 | 4.165 | 4.075 | 4.095 | 4.095 | 1,462 |
| 2025-06-06 | 4.020 | 4.200 | 4.020 | 4.137 | 4.137 | 10,744 |
| 2025-06-05 | 4.040 | 4.041 | 4.000 | 4.041 | 4.041 | 1,246 |
| 2025-06-04 | 3.760 | 4.013 | 3.760 | 3.940 | 3.940 | 4,046 |
| 2025-06-03 | 3.745 | 3.745 | 3.680 | 3.705 | 3.705 | 412 |
| 2025-06-02 | 3.650 | 3.725 | 3.650 | 3.725 | 3.725 | 18 |
| 2025-05-30 | 3.740 | 3.740 | 3.655 | 3.704 | 3.704 | 699 |
| 2025-05-29 | 3.705 | 3.820 | 3.705 | 3.746 | 3.746 | 1,254 |
| 2025-05-28 | 3.505 | 3.750 | 3.495 | 3.646 | 3.646 | 3,379 |
| 2025-05-27 | 3.450 | 3.495 | 3.421 | 3.480 | 3.480 | 20,306 |
| 2025-05-23 | 3.360 | 3.375 | 3.300 | 3.344 | 3.344 | 2,038 |
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.