Nanobiotix S.A. (EPA:NANO)
France · Delayed Price · Currency is EUR 8.49
+0.54 (6.79%)
Sep 16, 2025, 5:35 PM CET
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.00 | 8.54 | 7.93 | 8.49 | 8.49 | 6.79% | 204,845 |
| Sep 15, 2025 | 8.44 | 8.50 | 7.92 | 7.95 | 7.95 | -5.02% | 185,134 |
| Sep 12, 2025 | 8.48 | 8.53 | 8.26 | 8.37 | 8.37 | -1.65% | 117,202 |
| Sep 11, 2025 | 8.35 | 8.69 | 8.29 | 8.51 | 8.51 | 3.65% | 188,809 |
| Sep 10, 2025 | 8.08 | 8.30 | 7.95 | 8.21 | 8.21 | 4.19% | 229,596 |
| Sep 9, 2025 | 7.47 | 8.06 | 7.47 | 7.88 | 7.88 | 5.07% | 240,911 |
| Sep 8, 2025 | 7.20 | 7.50 | 7.16 | 7.50 | 7.50 | 4.17% | 125,405 |
| Sep 5, 2025 | 7.27 | 7.43 | 7.15 | 7.20 | 7.20 | -1.37% | 88,652 |
| Sep 4, 2025 | 7.33 | 7.55 | 7.27 | 7.30 | 7.30 | -0.95% | 73,655 |
| Sep 3, 2025 | 7.24 | 7.41 | 7.02 | 7.37 | 7.37 | 1.94% | 119,594 |
| Sep 2, 2025 | 7.58 | 7.63 | 6.96 | 7.23 | 7.23 | -4.87% | 265,734 |
| Sep 1, 2025 | 7.85 | 7.93 | 7.42 | 7.60 | 7.60 | -3.18% | 169,164 |
| Aug 29, 2025 | 7.90 | 8.19 | 7.76 | 7.85 | 7.85 | 0.64% | 150,388 |
| Aug 28, 2025 | 7.74 | 7.93 | 7.51 | 7.80 | 7.80 | 0.78% | 177,330 |
| Aug 27, 2025 | 7.33 | 7.88 | 7.17 | 7.74 | 7.74 | 5.16% | 426,327 |
| Aug 26, 2025 | 7.66 | 7.66 | 7.27 | 7.36 | 7.36 | -7.07% | 484,957 |
| Aug 25, 2025 | 8.48 | 8.50 | 7.64 | 7.92 | 7.92 | -5.94% | 567,145 |
| Aug 22, 2025 | 8.24 | 8.89 | 8.09 | 8.42 | 8.42 | 1.57% | 518,688 |
| Aug 21, 2025 | 7.40 | 8.30 | 7.29 | 8.29 | 8.29 | 12.79% | 543,392 |
| Aug 20, 2025 | 7.50 | 7.74 | 7.32 | 7.35 | 7.35 | -2.39% | 255,110 |
| Aug 19, 2025 | 7.45 | 7.66 | 7.27 | 7.53 | 7.53 | 1.07% | 205,670 |
| Aug 18, 2025 | 6.94 | 7.63 | 6.92 | 7.45 | 7.45 | 7.97% | 332,498 |
| Aug 15, 2025 | 6.85 | 6.99 | 6.78 | 6.90 | 6.90 | 1.77% | 150,908 |
| Aug 14, 2025 | 6.98 | 6.98 | 6.72 | 6.78 | 6.78 | -2.16% | 188,963 |
| 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 |