Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.290 | 3.350 | 3.290 | 3.332 | 3.332 | 2,279 |
| 2025-05-21 | 3.343 | 3.359 | 3.275 | 3.322 | 3.322 | 2,104 |
| 2025-05-20 | 3.505 | 3.505 | 3.455 | 3.460 | 3.460 | 677 |
| 2025-05-19 | 3.400 | 3.520 | 3.400 | 3.515 | 3.515 | 470 |
| 2025-05-16 | 3.350 | 3.510 | 3.350 | 3.500 | 3.500 | 1,636 |
| 2025-05-15 | 3.440 | 3.440 | 3.245 | 3.290 | 3.290 | 13,409 |
| 2025-05-14 | 3.445 | 3.495 | 3.355 | 3.495 | 3.495 | 1,195 |
| 2025-05-13 | 3.125 | 3.410 | 3.125 | 3.330 | 3.330 | 2,046 |
| 2025-05-12 | 3.120 | 3.120 | 3.040 | 3.090 | 3.090 | 59 |
| 2025-05-09 | 3.120 | 3.120 | 3.045 | 3.080 | 3.080 | 89 |
| 2025-05-08 | 3.097 | 3.097 | 3.015 | 3.025 | 3.025 | 982 |
| 2025-05-07 | 3.080 | 3.090 | 3.055 | 3.060 | 3.060 | 182 |
| 2025-05-06 | 3.045 | 3.065 | 3.045 | 3.065 | 3.065 | 37 |
| 2025-05-02 | 3.050 | 3.080 | 3.035 | 3.035 | 3.035 | 670 |
| 2025-04-30 | 2.895 | 2.950 | 2.870 | 2.945 | 2.945 | 1,717 |
| 2025-04-29 | 2.880 | 2.880 | 2.840 | 2.845 | 2.845 | 35 |
| 2025-04-28 | 2.855 | 2.900 | 2.855 | 2.860 | 2.860 | 50 |
| 2025-04-25 | 2.950 | 2.950 | 2.895 | 2.895 | 2.895 | 48 |
| 2025-04-24 | 2.955 | 2.955 | 2.905 | 2.945 | 2.945 | 314 |
| 2025-04-23 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 113 |
| 2025-04-22 | 3.050 | 3.050 | 2.980 | 2.980 | 2.980 | 5,004 |
| 2025-04-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3 |
| 2025-04-16 | 2.990 | 3.040 | 2.955 | 2.990 | 2.990 | 105 |
| 2025-04-15 | 3.025 | 3.045 | 3.025 | 3.045 | 3.045 | 157 |
| 2025-04-14 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 53 |
| 2025-04-11 | 2.910 | 2.915 | 2.910 | 2.910 | 2.910 | 150 |
| 2025-04-10 | 3.145 | 3.145 | 2.905 | 2.905 | 2.905 | 71 |
| 2025-04-09 | 2.985 | 2.985 | 2.825 | 2.825 | 2.825 | 112 |
| 2025-04-08 | 2.960 | 3.005 | 2.960 | 3.005 | 3.005 | 493 |
| 2025-04-07 | 2.680 | 2.955 | 2.680 | 2.955 | 2.955 | 427 |
| 2025-04-04 | 2.942 | 2.942 | 2.936 | 2.936 | 2.936 | 1 |
| 2025-04-03 | 3.040 | 3.120 | 3.016 | 3.076 | 3.076 | 119 |
| 2025-04-02 | 3.198 | 3.206 | 3.158 | 3.206 | 3.206 | 38 |
| 2025-04-01 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 3 |
| 2025-03-31 | 3.400 | 3.400 | 3.244 | 3.322 | 3.322 | 88 |
| 2025-03-28 | 3.398 | 3.398 | 3.372 | 3.372 | 3.372 | 150 |
| 2025-03-27 | 3.346 | 3.384 | 3.346 | 3.384 | 3.384 | 204 |
| 2025-03-26 | 3.382 | 3.382 | 3.382 | 3.382 | 3.382 | 13 |
| 2025-03-25 | 3.394 | 3.464 | 3.394 | 3.410 | 3.410 | 248 |
| 2025-03-24 | 3.500 | 3.500 | 3.344 | 3.344 | 3.344 | 139 |
| 2025-03-21 | 3.416 | 3.436 | 3.410 | 3.436 | 3.436 | 59 |
| 2025-03-20 | 3.590 | 3.590 | 3.424 | 3.424 | 3.424 | 150 |
| 2025-03-19 | 3.668 | 3.860 | 3.626 | 3.626 | 3.626 | 11,936 |
| 2025-03-18 | 3.450 | 3.496 | 3.254 | 3.464 | 3.464 | 3,265 |
| 2025-03-17 | 2.960 | 2.960 | 2.958 | 2.958 | 2.958 | 65 |
| 2025-03-14 | 2.940 | 2.962 | 2.940 | 2.962 | 2.962 | 32 |
| 2025-03-13 | 2.992 | 3.010 | 2.992 | 2.996 | 2.996 | 39 |
| 2025-03-12 | 3.000 | 3.002 | 3.000 | 3.002 | 3.002 | 5,001 |
| 2025-03-11 | 2.998 | 2.998 | 2.990 | 2.990 | 2.990 | 703 |
| 2025-03-10 | 3.130 | 3.130 | 3.036 | 3.036 | 3.036 | 1,946 |
| 2025-03-07 | 3.104 | 3.104 | 3.104 | 3.104 | 3.104 | 257 |
| 2025-03-06 | 3.300 | 3.300 | 3.150 | 3.150 | 3.150 | 115 |
| 2025-03-05 | 3.280 | 3.322 | 3.246 | 3.246 | 3.246 | 69 |
| 2025-03-04 | 3.308 | 3.308 | 3.224 | 3.224 | 3.224 | 665 |
| 2025-02-28 | 3.450 | 3.486 | 3.450 | 3.486 | 3.486 | 419 |
| 2025-02-27 | 3.472 | 3.472 | 3.448 | 3.450 | 3.450 | 169 |
| 2025-02-26 | 3.606 | 3.632 | 3.606 | 3.612 | 3.612 | 167 |
| 2025-02-25 | 3.610 | 3.636 | 3.610 | 3.636 | 3.636 | 18 |
| 2025-02-24 | 3.602 | 3.722 | 3.602 | 3.706 | 3.706 | 370 |
| 2025-02-21 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 20 |
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.