Nanobiotix S.A. (EPA:NANO)
France · Delayed Price · Currency is EUR 6.93
+0.45 (6.94%)
Aug 13, 2025, 5:39 PM CET
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.52 | 7.17 | 6.49 | 6.93 | 6.93 | 6.94% | 363,032 |
| Aug 12, 2025 | 6.33 | 6.56 | 6.25 | 6.48 | 6.48 | 3.51% | 118,996 |
| Aug 11, 2025 | 6.45 | 6.46 | 6.21 | 6.26 | 6.26 | -1.42% | 134,190 |
| Aug 8, 2025 | 6.07 | 6.45 | 6.01 | 6.35 | 6.35 | 5.31% | 201,663 |
| Aug 7, 2025 | 5.90 | 6.14 | 5.90 | 6.03 | 6.03 | 2.20% | 79,027 |
| Aug 6, 2025 | 6.05 | 6.08 | 5.86 | 5.90 | 5.90 | -1.50% | 59,419 |
| Aug 5, 2025 | 5.93 | 6.10 | 5.93 | 5.99 | 5.99 | 1.35% | 76,781 |
| Aug 4, 2025 | 5.90 | 5.94 | 5.66 | 5.91 | 5.91 | 0.51% | 122,371 |
| Aug 1, 2025 | 6.03 | 6.03 | 5.75 | 5.88 | 5.88 | -4.08% | 148,341 |
| Jul 31, 2025 | 6.00 | 6.15 | 5.88 | 6.13 | 6.13 | 2.17% | 172,925 |
| Jul 30, 2025 | 6.10 | 6.10 | 5.83 | 6.00 | 6.00 | -0.83% | 175,153 |
| Jul 29, 2025 | 5.75 | 6.25 | 5.75 | 6.05 | 6.05 | 6.33% | 401,606 |
| Jul 28, 2025 | 5.95 | 6.00 | 5.57 | 5.69 | 5.69 | -1.04% | 368,408 |
| Jul 25, 2025 | 5.27 | 6.05 | 5.22 | 5.75 | 5.75 | 9.11% | 661,665 |
| Jul 24, 2025 | 5.00 | 5.30 | 4.90 | 5.27 | 5.27 | 6.25% | 309,738 |
| Jul 23, 2025 | 4.37 | 5.09 | 4.35 | 4.96 | 4.96 | 15.89% | 606,752 |
| Jul 22, 2025 | 4.39 | 4.39 | 4.22 | 4.28 | 4.28 | -2.06% | 47,753 |
| Jul 21, 2025 | 4.53 | 4.53 | 4.15 | 4.37 | 4.37 | -3.74% | 150,714 |
| Jul 18, 2025 | 4.58 | 4.61 | 4.50 | 4.54 | 4.54 | -1.30% | 63,650 |
| Jul 17, 2025 | 4.62 | 4.63 | 4.50 | 4.60 | 4.60 | 0.66% | 43,711 |
| Jul 16, 2025 | 4.62 | 4.62 | 4.51 | 4.57 | 4.57 | -0.44% | 64,497 |
| Jul 15, 2025 | 4.45 | 4.74 | 4.45 | 4.59 | 4.59 | 3.38% | 135,121 |
| Jul 14, 2025 | 4.39 | 4.49 | 4.39 | 4.44 | 4.44 | -0.22% | 34,420 |
| Jul 11, 2025 | 4.62 | 4.62 | 4.42 | 4.45 | 4.45 | -4.09% | 87,260 |
| Jul 10, 2025 | 4.70 | 4.72 | 4.59 | 4.64 | 4.64 | -0.85% | 61,436 |
| Jul 9, 2025 | 4.70 | 4.75 | 4.51 | 4.68 | 4.68 | -0.43% | 189,840 |
| Jul 8, 2025 | 4.27 | 4.89 | 4.27 | 4.70 | 4.70 | 12.98% | 642,899 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.14 | 4.16 | 4.16 | -3.03% | 38,274 |
| Jul 4, 2025 | 4.32 | 4.39 | 4.10 | 4.29 | 4.29 | -0.46% | 71,198 |
| Jul 3, 2025 | 4.20 | 4.43 | 4.19 | 4.31 | 4.31 | 3.11% | 155,547 |
| Jul 2, 2025 | 4.15 | 4.18 | 4.07 | 4.18 | 4.18 | 1.95% | 74,540 |
| Jul 1, 2025 | 4.14 | 4.14 | 4.02 | 4.10 | 4.10 | -0.73% | 43,313 |
| Jun 30, 2025 | 4.04 | 4.14 | 3.98 | 4.13 | 4.13 | 3.51% | 105,544 |
| Jun 27, 2025 | 4.04 | 4.06 | 3.95 | 3.99 | 3.99 | -1.48% | 71,699 |
| Jun 26, 2025 | 3.96 | 4.15 | 3.95 | 4.05 | 4.05 | 3.32% | 100,607 |
| Jun 25, 2025 | 3.89 | 4.14 | 3.89 | 3.92 | 3.92 | 1.29% | 113,330 |
| Jun 24, 2025 | 3.89 | 3.95 | 3.83 | 3.87 | 3.87 | 2.93% | 72,175 |
| Jun 23, 2025 | 3.82 | 3.88 | 3.76 | 3.76 | 3.76 | -3.09% | 115,643 |
| Jun 20, 2025 | 3.92 | 4.00 | 3.87 | 3.88 | 3.88 | -1.02% | 57,213 |
| Jun 19, 2025 | 3.84 | 3.95 | 3.82 | 3.92 | 3.92 | 2.08% | 95,217 |
| Jun 18, 2025 | 4.05 | 4.12 | 3.78 | 3.84 | 3.84 | -5.42% | 168,846 |
| Jun 17, 2025 | 4.25 | 4.31 | 4.05 | 4.06 | 4.06 | -5.80% | 165,898 |
| Jun 16, 2025 | 4.40 | 4.46 | 4.20 | 4.31 | 4.31 | -3.15% | 134,666 |
| Jun 13, 2025 | 4.70 | 4.70 | 4.36 | 4.45 | 4.45 | -7.48% | 320,256 |
| Jun 12, 2025 | 4.54 | 4.83 | 4.47 | 4.81 | 4.81 | 7.61% | 247,098 |
| Jun 11, 2025 | 4.37 | 4.59 | 4.30 | 4.47 | 4.47 | 3.95% | 164,692 |
| Jun 10, 2025 | 4.05 | 4.35 | 4.02 | 4.30 | 4.30 | 4.88% | 115,931 |
| Jun 9, 2025 | 4.17 | 4.22 | 4.07 | 4.10 | 4.10 | -1.44% | 68,414 |
| Jun 6, 2025 | 4.10 | 4.22 | 3.97 | 4.16 | 4.16 | 2.21% | 130,281 |
| Jun 5, 2025 | 4.04 | 4.10 | 3.94 | 4.07 | 4.07 | 1.50% | 125,202 |