Nanobiotix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.370 | 3.370 | 3.336 | 3.336 | 3.336 | 26,713 |
| 2024-11-22 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 309 |
| 2024-11-15 | 3.930 | 3.930 | 3.736 | 3.736 | 3.736 | 743 |
| 2024-11-14 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 346 |
| 2024-11-12 | 3.840 | 3.840 | 3.806 | 3.806 | 3.806 | 151 |
| 2024-11-07 | 3.880 | 3.988 | 3.880 | 3.988 | 3.988 | 20 |
| 2024-11-06 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2024-11-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 94 |
| 2024-11-04 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 6 |
| 2024-10-31 | 3.968 | 3.968 | 3.968 | 3.968 | 3.968 | 1 |
| 2024-10-30 | 3.990 | 4.056 | 3.944 | 3.944 | 3.944 | 1,853 |
| 2024-10-29 | 4.164 | 4.164 | 4.156 | 4.156 | 4.156 | 329 |
| 2024-10-28 | 4.144 | 4.170 | 4.132 | 4.170 | 4.170 | 449 |
| 2024-10-23 | 4.508 | 4.522 | 4.466 | 4.466 | 4.466 | 588 |
| 2024-10-22 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 2 |
| 2024-10-17 | 4.430 | 4.430 | 4.408 | 4.430 | 4.430 | 1,516 |
| 2024-10-15 | 4.362 | 4.362 | 4.362 | 4.362 | 4.362 | 229 |
| 2024-10-14 | 4.416 | 4.416 | 4.408 | 4.408 | 4.408 | 180 |
| 2024-10-11 | 4.408 | 4.408 | 4.408 | 4.408 | 4.408 | 2 |
| 2024-10-08 | 4.620 | 4.620 | 4.456 | 4.456 | 4.456 | 7 |
| 2024-10-04 | 4.674 | 4.700 | 4.674 | 4.700 | 4.700 | 11,758 |
| 2024-10-02 | 4.614 | 4.614 | 4.540 | 4.540 | 4.540 | 635 |
| 2024-10-01 | 4.900 | 4.958 | 4.724 | 4.724 | 4.724 | 704 |
| 2024-09-30 | 4.690 | 5.000 | 4.690 | 4.940 | 4.940 | 2,546 |
| 2024-09-27 | 4.560 | 4.690 | 4.560 | 4.640 | 4.640 | 1,599 |
| 2024-09-26 | 4.450 | 4.478 | 4.450 | 4.478 | 4.478 | 3,998 |
| 2024-09-24 | 4.406 | 4.406 | 4.406 | 4.406 | 4.406 | 3,000 |
| 2024-09-23 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1 |
| 2024-09-20 | 4.664 | 4.664 | 4.474 | 4.570 | 4.570 | 305 |
| 2024-09-19 | 4.770 | 4.778 | 4.668 | 4.668 | 4.668 | 120 |
| 2024-09-17 | 4.470 | 4.470 | 4.460 | 4.460 | 4.460 | 161 |
| 2024-09-16 | 4.342 | 4.400 | 4.342 | 4.398 | 4.398 | 200 |
| 2024-09-13 | 4.398 | 4.398 | 4.350 | 4.350 | 4.350 | 44 |
| 2024-09-12 | 4.552 | 4.590 | 4.552 | 4.558 | 4.558 | 602 |
| 2024-09-09 | 4.590 | 4.590 | 4.502 | 4.502 | 4.502 | 14 |
| 2024-09-05 | 4.740 | 4.740 | 4.630 | 4.630 | 4.630 | 271 |
| 2024-09-04 | 4.652 | 4.652 | 4.618 | 4.618 | 4.618 | 849 |
| 2024-09-03 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 570 |
| 2024-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 11 |
| 2024-08-30 | 4.814 | 4.814 | 4.814 | 4.814 | 4.814 | 157 |
| 2024-08-29 | 5.020 | 5.045 | 4.814 | 4.838 | 4.838 | 3,727 |
| 2024-08-28 | 5.040 | 5.245 | 4.942 | 5.159 | 5.159 | 1,755 |
| 2024-08-27 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 10 |
| 2024-08-23 | 4.396 | 4.504 | 4.340 | 4.504 | 4.504 | 507 |
| 2024-08-20 | 4.398 | 4.398 | 4.398 | 4.398 | 4.398 | 562 |
| 2024-08-19 | 4.520 | 4.520 | 4.412 | 4.434 | 4.434 | 490 |
| 2024-08-16 | 4.618 | 4.630 | 4.618 | 4.630 | 4.630 | 3 |
| 2024-08-15 | 4.410 | 4.500 | 4.410 | 4.500 | 4.500 | 509 |
| 2024-08-14 | 4.512 | 4.512 | 4.512 | 4.512 | 4.512 | 115 |
| 2024-08-12 | 4.500 | 4.500 | 4.364 | 4.364 | 4.364 | 3 |
| 2024-08-09 | 4.362 | 4.362 | 4.362 | 4.362 | 4.362 | 270 |
| 2024-08-08 | 4.304 | 4.304 | 4.304 | 4.304 | 4.304 | 310 |
| 2024-08-07 | 4.448 | 4.448 | 4.448 | 4.448 | 4.448 | 1 |
| 2024-08-05 | 4.328 | 4.328 | 4.306 | 4.306 | 4.306 | 142 |
| 2024-08-02 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 196 |
| 2024-08-01 | 4.774 | 4.774 | 4.774 | 4.774 | 4.774 | 27 |
| 2024-07-30 | 4.800 | 4.878 | 4.754 | 4.878 | 4.878 | 268 |
| 2024-07-29 | 4.852 | 4.852 | 4.852 | 4.852 | 4.852 | 2 |
| 2024-07-26 | 4.720 | 4.726 | 4.620 | 4.726 | 4.726 | 75,031 |
| 2024-07-25 | 4.632 | 4.632 | 4.578 | 4.578 | 4.578 | 258 |
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.