Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	29.16	29.32	28.94	28.94	28.94	-0.48%	4,571
Nov 11, 2026	29.14	29.26	28.04	29.08	29.08	0.21%	105,012
Nov 10, 2026	28.80	29.64	28.48	29.02	29.02	1.82%	91,916
Nov 9, 2026	27.24	28.86	26.54	28.50	28.50	5.56%	108,403
Nov 6, 2026	26.90	27.24	25.80	27.00	27.00	-1.03%	107,831
Nov 5, 2026	27.28	28.10	26.14	27.28	27.28	1.49%	164,900
Nov 4, 2026	25.18	27.00	24.94	26.88	26.88	5.25%	153,009
Nov 3, 2026	24.76	26.54	24.24	25.54	25.54	0.87%	238,055
Nov 2, 2026	27.10	27.56	25.26	25.32	25.32	-9.96%	257,610
Oct 30, 2026	30.60	30.60	28.06	28.12	28.12	-7.26%	155,551
Oct 29, 2026	29.78	30.64	28.88	30.32	30.32	-0.13%	178,744
Oct 28, 2026	31.00	31.32	29.52	30.36	30.36	0.20%	259,826
Oct 27, 2026	28.48	30.78	27.82	30.30	30.30	7.37%	404,536
Oct 26, 2026	25.88	28.40	25.82	28.22	28.22	9.46%	355,429
Oct 23, 2026	26.00	26.76	25.02	25.78	25.78	-0.54%	382,475
Oct 22, 2026	22.98	26.50	22.40	25.92	25.92	7.73%	592,636
Oct 21, 2026	21.18	24.28	20.20	24.06	24.06	13.49%	532,108
Oct 20, 2026	18.66	21.38	18.47	21.20	21.20	12.47%	186,030
Oct 19, 2026	18.99	18.99	18.46	18.85	18.85	-1.41%	107,858
Oct 16, 2026	20.92	21.00	19.08	19.12	19.12	-3.14%	117,458
Oct 15, 2026	19.08	20.00	19.00	19.74	19.74	0.92%	107,420
Oct 14, 2026	19.39	19.96	19.10	19.56	19.56	-0.66%	137,203
Oct 13, 2026	21.00	21.10	19.46	19.69	19.69	-5.97%	144,567
Oct 12, 2026	21.14	21.60	20.94	20.94	20.94	-1.41%	104,744
Oct 9, 2026	20.98	21.46	20.78	21.24	21.24	3.51%	160,283
Oct 8, 2026	21.70	21.70	20.24	20.52	20.52	-8.15%	222,877
Oct 7, 2026	22.20	22.62	21.54	22.34	22.34	-0.89%	194,546
Oct 6, 2026	22.96	23.30	21.52	22.54	22.54	0.71%	186,745
Oct 5, 2026	22.50	24.46	21.86	22.38	22.38	-2.10%	367,298
Oct 2, 2026	24.92	25.26	22.30	22.86	22.86	-10.00%	556,550
Oct 1, 2026	27.48	27.50	25.40	25.40	25.40	-7.97%	223,801
Sep 30, 2026	27.98	27.98	27.06	27.60	27.60	-	79,565
Sep 29, 2026	28.88	28.92	27.30	27.60	27.60	-1.00%	95,247
Sep 28, 2026	28.12	28.88	27.04	27.88	27.88	-4.39%	174,521
Sep 25, 2026	29.04	29.54	27.12	29.16	29.16	4.37%	196,590
Sep 24, 2026	30.18	30.26	27.84	27.94	27.94	-7.61%	143,062
Sep 23, 2026	29.64	31.46	29.20	30.24	30.24	0.13%	110,443
Sep 22, 2026	30.00	30.50	29.22	30.20	30.20	1.82%	75,139
Sep 21, 2026	29.46	29.86	28.30	29.66	29.66	-0.67%	151,981
Sep 18, 2026	31.42	31.42	29.76	29.86	29.86	-2.10%	137,977
Sep 17, 2026	30.02	30.72	29.96	30.50	30.50	1.53%	74,048
Sep 16, 2026	30.26	30.26	29.16	30.04	30.04	-0.40%	95,047
Sep 15, 2026	31.12	31.76	30.16	30.16	30.16	-3.08%	95,542
Sep 14, 2026	31.60	31.96	28.28	31.12	31.12	-0.58%	289,079
Sep 11, 2026	31.60	31.74	30.80	31.30	31.30	0.06%	79,599
Sep 10, 2026	30.96	31.94	30.62	31.28	31.28	0.45%	110,445
Sep 9, 2026	32.78	33.00	30.00	31.14	31.14	-4.18%	248,326
Sep 8, 2026	32.90	33.10	32.28	32.50	32.50	-1.99%	100,688
Sep 7, 2026	33.74	34.10	32.62	33.16	33.16	-1.01%	120,152
Sep 4, 2026	34.16	34.32	33.06	33.50	33.50	-1.93%	122,004