Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	17.60	18.18	17.22	18.16	18.16	4.25%	105,811
Jan 21, 2026	17.80	17.80	17.10	17.42	17.42	-2.24%	95,367
Jan 20, 2026	17.94	17.94	17.34	17.82	17.82	-1.44%	100,278
Jan 19, 2026	18.16	18.48	17.62	18.08	18.08	-2.16%	119,138
Jan 16, 2026	18.34	18.52	17.54	18.48	18.48	0.54%	165,009
Jan 15, 2026	18.50	18.84	17.98	18.38	18.38	0.77%	135,650
Jan 14, 2026	18.16	18.38	17.68	18.24	18.24	0.77%	102,856
Jan 13, 2026	16.92	18.10	16.80	18.10	18.10	4.99%	181,161
Jan 12, 2026	17.42	17.82	17.06	17.24	17.24	-2.93%	132,816
Jan 9, 2026	17.40	17.92	17.32	17.76	17.76	2.07%	78,249
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