Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.15	28.55	26.20	27.40	27.40	-5.35%	247,846
Apr 1, 2026	26.50	29.30	26.35	28.95	28.95	11.99%	328,982
Mar 31, 2026	27.40	27.40	25.80	25.85	25.85	-4.08%	200,667
Mar 30, 2026	27.10	27.30	25.50	26.95	26.95	1.70%	268,562
Mar 27, 2026	26.70	27.40	26.10	26.50	26.50	-2.03%	120,953
Mar 26, 2026	26.15	27.50	25.70	27.05	27.05	1.88%	214,725
Mar 25, 2026	28.70	29.15	26.05	26.55	26.55	4.53%	514,804
Mar 24, 2026	26.60	26.65	24.90	25.40	25.40	-1.55%	127,001
Mar 23, 2026	24.55	26.55	24.05	25.80	25.80	-	288,689
Mar 20, 2026	27.65	27.90	25.55	25.80	25.80	-5.84%	174,889
Mar 19, 2026	27.95	27.95	27.05	27.40	27.40	-2.84%	177,713
Mar 18, 2026	28.65	29.05	27.60	28.20	28.20	0.18%	139,156
Mar 17, 2026	29.25	29.95	27.65	28.15	28.15	-4.09%	175,284
Mar 16, 2026	29.70	30.50	28.60	29.35	29.35	1.73%	210,277
Mar 13, 2026	27.85	31.10	27.45	28.85	28.85	5.10%	402,200
Mar 12, 2026	29.00	29.40	27.05	27.45	27.45	-5.34%	378,777
Mar 11, 2026	34.10	34.10	28.90	29.00	29.00	-11.72%	465,299
Mar 10, 2026	33.80	35.20	32.15	32.85	32.85	-1.94%	542,387
Mar 9, 2026	27.65	34.00	27.35	33.50	33.50	16.93%	530,304
Mar 6, 2026	28.75	29.00	27.60	28.65	28.65	-0.69%	228,233
Mar 5, 2026	29.85	31.80	28.80	28.85	28.85	-0.17%	611,411
Mar 4, 2026	26.20	28.90	25.80	28.90	28.90	9.68%	401,865
Mar 3, 2026	25.70	27.45	25.10	26.35	26.35	-2.77%	283,921
Mar 2, 2026	25.00	28.35	24.25	27.10	27.10	5.04%	493,073
Feb 27, 2026	23.40	25.80	23.10	25.80	25.80	12.42%	490,701
Feb 26, 2026	22.10	23.10	21.80	22.95	22.95	4.56%	176,292
Feb 25, 2026	21.65	22.25	21.55	21.95	21.95	1.39%	96,649
Feb 24, 2026	21.00	21.75	20.25	21.65	21.65	1.64%	134,065
Feb 23, 2026	21.10	21.60	20.85	21.30	21.30	-2.29%	109,807
Feb 20, 2026	22.40	22.65	21.40	21.80	21.80	-2.24%	136,561
Feb 19, 2026	22.90	23.45	22.30	22.30	22.30	-2.41%	138,623
Feb 18, 2026	22.45	22.85	21.85	22.85	22.85	2.47%	216,149
Feb 17, 2026	20.55	22.35	20.35	22.30	22.30	4.69%	226,923
Feb 16, 2026	21.30	21.75	20.95	21.30	21.30	2.40%	152,306
Feb 13, 2026	20.55	21.05	20.35	20.80	20.80	1.22%	115,498
Feb 12, 2026	20.05	21.10	20.05	20.55	20.55	2.24%	130,158
Feb 11, 2026	21.40	21.95	20.05	20.10	20.10	-3.60%	256,224
Feb 10, 2026	19.40	21.20	19.02	20.85	20.85	7.70%	351,469
Feb 9, 2026	18.00	19.48	18.00	19.36	19.36	7.92%	283,841
Feb 6, 2026	17.94	18.08	17.54	17.94	17.94	-1.10%	80,388
Feb 5, 2026	18.20	18.34	17.60	18.14	18.14	-0.33%	66,695
Feb 4, 2026	18.28	18.74	17.98	18.20	18.20	-0.33%	98,883
Feb 3, 2026	17.98	18.26	17.48	18.26	18.26	2.70%	111,969
Feb 2, 2026	17.30	17.96	17.06	17.78	17.78	1.83%	96,812
Jan 30, 2026	17.88	18.26	17.32	17.46	17.46	-2.78%	75,627
Jan 29, 2026	18.38	18.50	17.82	17.96	17.96	-1.43%	57,751
Jan 28, 2026	18.76	18.96	18.16	18.22	18.22	-2.04%	83,855
Jan 27, 2026	18.14	18.76	17.88	18.60	18.60	2.54%	148,584
Jan 26, 2026	18.00	18.14	17.26	18.14	18.14	1.68%	120,329
Jan 23, 2026	18.26	18.36	17.60	17.84	17.84	-1.76%	84,374