Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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