Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 3.428 | 3.614 | 3.428 | 3.609 | 3.609 | 1,237 |
| 2025-02-19 | 3.576 | 3.576 | 3.406 | 3.406 | 3.406 | 692 |
| 2025-02-18 | 3.552 | 3.592 | 3.538 | 3.558 | 3.558 | 1,183 |
| 2025-02-17 | 3.890 | 3.890 | 3.644 | 3.644 | 3.644 | 4,945 |
| 2025-02-14 | 4.014 | 4.088 | 3.910 | 3.975 | 3.975 | 1,210 |
| 2025-02-13 | 4.122 | 4.136 | 3.930 | 3.959 | 3.959 | 1,069 |
| 2025-02-12 | 4.060 | 4.098 | 3.960 | 3.986 | 3.986 | 7,526 |
| 2025-02-11 | 3.870 | 4.042 | 3.790 | 4.042 | 4.042 | 1,142 |
| 2025-02-10 | 3.840 | 3.870 | 3.750 | 3.870 | 3.870 | 1,124 |
| 2025-02-07 | 3.556 | 4.290 | 3.556 | 3.832 | 3.832 | 22,285 |
| 2025-02-06 | 3.340 | 3.600 | 3.340 | 3.480 | 3.480 | 7,542 |
| 2025-02-05 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1 |
| 2025-02-04 | 3.380 | 3.406 | 3.380 | 3.406 | 3.406 | 7 |
| 2025-02-03 | 3.500 | 3.500 | 3.352 | 3.374 | 3.374 | 13,495 |
| 2025-01-31 | 3.498 | 3.510 | 3.498 | 3.510 | 3.510 | 5 |
| 2025-01-30 | 3.360 | 3.468 | 3.356 | 3.468 | 3.468 | 60 |
| 2025-01-29 | 3.330 | 3.538 | 3.330 | 3.523 | 3.523 | 2,602 |
| 2025-01-28 | 3.250 | 3.362 | 3.250 | 3.362 | 3.362 | 179 |
| 2025-01-27 | 3.378 | 3.378 | 3.280 | 3.280 | 3.280 | 295 |
| 2025-01-24 | 3.142 | 3.390 | 3.142 | 3.374 | 3.374 | 4,454 |
| 2025-01-23 | 3.110 | 3.144 | 3.110 | 3.144 | 3.144 | 159 |
| 2025-01-22 | 3.182 | 3.182 | 3.182 | 3.182 | 3.182 | 20 |
| 2025-01-21 | 3.250 | 3.250 | 3.142 | 3.188 | 3.188 | 162 |
| 2025-01-20 | 3.020 | 3.048 | 3.010 | 3.024 | 3.024 | 269 |
| 2025-01-17 | 3.000 | 3.024 | 2.990 | 3.024 | 3.024 | 593 |
| 2025-01-16 | 3.000 | 3.020 | 2.966 | 2.998 | 2.998 | 460 |
| 2025-01-15 | 2.934 | 2.960 | 2.872 | 2.872 | 2.872 | 11 |
| 2025-01-14 | 3.010 | 3.052 | 2.946 | 2.946 | 2.946 | 737 |
| 2025-01-13 | 3.020 | 3.020 | 2.936 | 2.960 | 2.960 | 439 |
| 2025-01-10 | 2.962 | 2.962 | 2.962 | 2.962 | 2.962 | 26 |
| 2025-01-09 | 2.902 | 2.954 | 2.892 | 2.952 | 2.952 | 128 |
| 2025-01-08 | 2.968 | 2.968 | 2.962 | 2.962 | 2.962 | 5 |
| 2025-01-07 | 3.170 | 3.170 | 3.126 | 3.126 | 3.126 | 12 |
| 2025-01-06 | 3.076 | 3.144 | 3.020 | 3.114 | 3.114 | 1,008 |
| 2025-01-03 | 3.072 | 3.072 | 3.012 | 3.025 | 3.025 | 269 |
| 2025-01-02 | 3.002 | 3.080 | 3.002 | 3.028 | 3.028 | 422 |
| 2024-12-31 | 2.966 | 3.000 | 2.966 | 3.000 | 3.000 | 563 |
| 2024-12-30 | 3.066 | 3.066 | 2.980 | 2.980 | 2.980 | 108 |
| 2024-12-27 | 2.980 | 3.090 | 2.960 | 3.042 | 3.042 | 690 |
| 2024-12-24 | 3.036 | 3.036 | 2.970 | 2.990 | 2.990 | 5,149 |
| 2024-12-23 | 3.151 | 3.151 | 2.982 | 3.088 | 3.088 | 1,236 |
| 2024-12-20 | 3.274 | 3.300 | 3.150 | 3.196 | 3.196 | 155 |
| 2024-12-19 | 3.380 | 3.530 | 3.310 | 3.310 | 3.310 | 175 |
| 2024-12-18 | 3.518 | 3.598 | 3.466 | 3.480 | 3.480 | 405 |
| 2024-12-17 | 3.344 | 3.714 | 3.344 | 3.420 | 3.420 | 8,583 |
| 2024-12-16 | 3.240 | 3.340 | 3.190 | 3.340 | 3.340 | 691 |
| 2024-12-13 | 3.428 | 3.428 | 3.256 | 3.256 | 3.256 | 1,208 |
| 2024-12-12 | 3.346 | 3.460 | 3.252 | 3.284 | 3.284 | 4,062 |
| 2024-12-11 | 3.202 | 3.354 | 3.202 | 3.354 | 3.354 | 4,014 |
| 2024-12-10 | 3.300 | 3.462 | 3.192 | 3.192 | 3.192 | 36,704 |
| 2024-12-09 | 3.130 | 3.208 | 3.024 | 3.092 | 3.092 | 2,843 |
| 2024-12-06 | 2.778 | 3.116 | 2.778 | 3.116 | 3.116 | 949 |
| 2024-12-05 | 2.930 | 2.941 | 2.752 | 2.777 | 2.777 | 4,394 |
| 2024-12-04 | 2.752 | 2.798 | 2.706 | 2.790 | 2.790 | 6,576 |
| 2024-12-03 | 2.832 | 2.832 | 2.680 | 2.680 | 2.680 | 3,183 |
| 2024-12-02 | 2.970 | 2.970 | 2.811 | 2.811 | 2.811 | 4,645 |
| 2024-11-29 | 2.950 | 3.000 | 2.900 | 3.000 | 3.000 | 23,889 |
| 2024-11-28 | 3.180 | 3.180 | 3.006 | 3.006 | 3.006 | 1,020 |
| 2024-11-27 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 399 |
| 2024-11-26 | 3.246 | 3.248 | 3.156 | 3.170 | 3.170 | 439 |
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.