Nanobiotix S.A. (EPA:NANO)
France · Delayed Price · Currency is EUR 18.28
-0.38 (-2.04%)
Dec 5, 2025, 5:37 PM CET
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.78 | 18.82 | 18.32 | 18.58 | - | -0.43% | 64,258 |
| 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 |
| Oct 28, 2025 | 13.20 | 16.00 | 13.10 | 15.48 | 15.48 | 15.87% | 1,158,735 |
| Oct 27, 2025 | 15.06 | 15.80 | 13.10 | 13.36 | 13.36 | -17.12% | 1,771,019 |
| Oct 24, 2025 | 15.56 | 17.94 | 14.30 | 16.12 | 16.12 | -9.13% | 2,069,311 |
| Oct 23, 2025 | 18.76 | 19.20 | 16.96 | 17.74 | 17.74 | -7.70% | 887,433 |
| Oct 22, 2025 | 19.98 | 20.70 | 19.00 | 19.22 | 19.22 | -5.09% | 642,230 |
| Oct 21, 2025 | 21.65 | 21.95 | 19.80 | 20.25 | 20.25 | -7.53% | 437,199 |
| Oct 20, 2025 | 22.50 | 22.95 | 17.12 | 21.90 | 21.90 | -1.79% | 1,090,471 |
| Oct 17, 2025 | 22.90 | 23.40 | 21.60 | 22.30 | 22.30 | -6.11% | 416,869 |
| Oct 16, 2025 | 23.65 | 24.75 | 23.45 | 23.75 | 23.75 | 0.42% | 532,124 |
| Oct 15, 2025 | 23.95 | 24.40 | 22.30 | 23.65 | 23.65 | -1.46% | 451,925 |
| Oct 14, 2025 | 25.00 | 25.00 | 22.85 | 24.00 | 24.00 | -1.84% | 511,146 |
| Oct 13, 2025 | 22.00 | 24.80 | 21.10 | 24.45 | 24.45 | 9.15% | 567,388 |
| Oct 10, 2025 | 24.00 | 25.50 | 22.20 | 22.40 | 22.40 | -6.28% | 919,559 |
| Oct 9, 2025 | 23.35 | 24.70 | 22.40 | 23.90 | 23.90 | 7.66% | 1,179,615 |
| Oct 8, 2025 | 18.02 | 23.00 | 18.00 | 22.20 | 22.20 | 21.84% | 1,356,590 |
| Oct 7, 2025 | 18.42 | 19.16 | 17.84 | 18.22 | 18.22 | -1.62% | 403,441 |
| Oct 6, 2025 | 17.00 | 18.78 | 16.16 | 18.52 | 18.52 | 8.94% | 776,182 |
| Oct 3, 2025 | 16.68 | 17.76 | 16.14 | 17.00 | 17.00 | 0.59% | 582,667 |
| Oct 2, 2025 | 16.70 | 18.88 | 16.60 | 16.90 | 16.90 | 4.19% | 1,332,099 |
| Oct 1, 2025 | 15.34 | 17.14 | 14.00 | 16.22 | 16.22 | -2.76% | 1,267,106 |
| Sep 30, 2025 | 15.00 | 17.48 | 14.82 | 16.68 | 16.68 | 18.30% | 1,433,334 |
| Sep 29, 2025 | 13.50 | 14.10 | 12.92 | 14.10 | 14.10 | 7.14% | 528,378 |