Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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