Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	17.40	17.68	17.32	17.68	-	1.61%	49,124
Jan 8, 2026	18.10	18.36	17.22	17.40	17.40	-4.40%	99,254
Jan 7, 2026	16.86	18.20	16.66	18.20	18.20	5.57%	237,707
Jan 6, 2026	18.00	18.10	16.84	17.24	17.24	-4.86%	289,520
Jan 5, 2026	19.40	19.40	18.00	18.12	18.12	-4.63%	179,837
Jan 2, 2026	19.76	19.98	18.96	19.00	19.00	-2.56%	105,521
Dec 31, 2025	19.00	19.50	18.84	19.50	19.50	0.83%	53,955
Dec 30, 2025	19.30	19.42	18.92	19.34	19.34	0.31%	74,595
Dec 29, 2025	19.74	19.90	19.04	19.28	19.28	-2.23%	117,943
Dec 24, 2025	19.80	19.86	19.50	19.72	19.72	-0.80%	41,885
Dec 23, 2025	19.86	20.50	19.66	19.88	19.88	1.43%	186,161
Dec 22, 2025	18.78	19.60	18.64	19.60	19.60	4.37%	141,598
Dec 19, 2025	18.46	18.98	18.38	18.78	18.78	0.43%	144,600
Dec 18, 2025	18.48	19.14	18.14	18.70	18.70	-0.74%	217,818
Dec 17, 2025	19.24	19.50	18.74	18.84	18.84	-1.05%	113,167
Dec 16, 2025	19.44	19.48	18.62	19.04	19.04	-1.55%	170,071
Dec 15, 2025	19.30	19.52	18.76	19.34	19.34	-0.62%	134,149
Dec 12, 2025	20.45	20.65	19.36	19.46	19.46	-2.21%	181,457
Dec 11, 2025	19.40	20.15	18.90	19.90	19.90	3.11%	180,827
Dec 10, 2025	18.12	19.56	18.06	19.30	19.30	5.23%	508,531
Dec 9, 2025	18.10	18.38	17.68	18.34	18.34	0.22%	114,595
Dec 8, 2025	18.40	18.40	17.84	18.30	18.30	0.11%	87,100
Dec 5, 2025	18.78	18.82	18.28	18.28	18.28	-2.04%	105,882
Dec 4, 2025	17.96	18.78	17.78	18.66	18.66	4.71%	237,756
Dec 3, 2025	17.50	17.82	17.18	17.82	17.82	1.48%	133,266
Dec 2, 2025	17.52	18.00	17.08	17.56	17.56	-1.35%	116,943
Dec 1, 2025	17.30	18.58	17.10	17.80	17.80	2.53%	354,724
Nov 28, 2025	17.54	17.54	16.92	17.36	17.36	-1.03%	142,923
Nov 27, 2025	17.20	18.40	17.16	17.54	17.54	2.81%	447,408
Nov 26, 2025	18.28	18.44	16.52	17.06	17.06	-5.43%	533,050
Nov 25, 2025	18.80	19.00	17.74	18.04	18.04	-4.14%	226,880
Nov 24, 2025	18.44	19.02	17.64	18.82	18.82	3.41%	1,279,839
Nov 21, 2025	17.80	18.56	17.52	18.20	18.20	-0.22%	180,753
Nov 20, 2025	18.86	19.86	18.20	18.24	18.24	-1.51%	275,939
Nov 19, 2025	18.66	19.06	18.40	18.52	18.52	0.43%	224,652
Nov 18, 2025	19.00	19.20	18.20	18.44	18.44	-5.73%	262,646
Nov 17, 2025	18.32	20.30	18.04	19.56	19.56	7.59%	467,230
Nov 14, 2025	17.90	18.48	17.12	18.18	18.18	2.36%	193,229
Nov 13, 2025	18.62	18.70	17.70	17.76	17.76	-4.10%	207,012
Nov 12, 2025	17.90	18.52	17.80	18.52	18.52	3.46%	218,281
Nov 11, 2025	18.84	19.04	17.32	17.90	17.90	-7.54%	443,379
Nov 10, 2025	17.48	19.78	17.44	19.36	19.36	13.75%	677,508
Nov 7, 2025	17.22	17.60	16.60	17.02	17.02	-2.96%	200,684
Nov 6, 2025	17.44	18.40	17.34	17.54	17.54	0.34%	263,841
Nov 5, 2025	16.58	17.48	16.52	17.48	17.48	0.69%	243,155
Nov 4, 2025	15.50	17.60	15.50	17.36	17.36	10.15%	398,389
Nov 3, 2025	18.10	18.10	15.72	15.76	15.76	-11.96%	594,490
Oct 31, 2025	17.98	19.76	17.12	17.90	17.90	9.41%	1,111,453
Oct 30, 2025	15.50	16.36	15.08	16.36	16.36	5.41%	268,173
Oct 29, 2025	15.98	16.98	15.30	15.52	15.52	0.26%	684,886