Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	35.22	35.76	34.14	34.16	34.16	-3.01%	96,955
Sep 2, 2026	33.82	37.04	33.40	35.22	35.22	5.13%	167,696
Sep 1, 2026	34.32	34.46	33.20	33.50	33.50	-3.46%	163,768
Aug 31, 2026	35.96	35.96	34.70	34.70	34.70	-4.30%	206,332
Aug 28, 2026	38.48	38.90	36.22	36.26	36.26	-6.06%	215,914
Aug 27, 2026	36.28	38.80	35.96	38.60	38.60	11.43%	277,870
Aug 26, 2026	35.54	36.14	34.40	34.64	34.64	-3.08%	92,032
Aug 25, 2026	34.34	36.10	34.22	35.74	35.74	4.69%	110,603
Aug 24, 2026	36.94	37.00	33.70	34.14	34.14	-10.25%	229,574
Aug 21, 2026	37.02	38.30	36.60	38.04	38.04	1.71%	76,355
Aug 20, 2026	38.98	39.98	36.68	37.40	37.40	-1.89%	246,211
Aug 19, 2026	35.30	38.12	34.82	38.12	38.12	8.17%	204,785
Aug 18, 2026	35.30	35.72	34.20	35.24	35.24	-0.62%	155,309
Aug 17, 2026	33.02	35.46	33.02	35.46	35.46	9.78%	332,003
Aug 14, 2026	33.50	33.50	32.14	32.30	32.30	-2.65%	116,123
Aug 13, 2026	34.70	35.24	32.64	33.18	33.18	-3.88%	194,727
Aug 12, 2026	33.86	34.82	33.62	34.52	34.52	3.42%	65,801
Aug 11, 2026	32.06	34.80	32.02	33.38	33.38	2.71%	192,490
Aug 10, 2026	33.58	34.06	32.12	32.50	32.50	-2.87%	105,429
Aug 7, 2026	33.56	35.02	33.36	33.46	33.46	0.78%	121,944
Aug 6, 2026	33.86	34.30	33.06	33.20	33.20	-2.30%	52,660
Aug 5, 2026	34.38	35.52	33.98	33.98	33.98	-0.93%	129,866
Aug 4, 2026	34.06	34.84	33.84	34.30	34.30	1.48%	53,374
Aug 3, 2026	34.32	34.36	31.94	33.80	33.80	0.24%	146,938
Jul 31, 2026	34.56	35.60	33.22	33.72	33.72	-0.41%	115,877
Jul 30, 2026	32.64	34.66	32.20	33.86	33.86	2.73%	79,789
Jul 29, 2026	32.50	33.84	32.16	32.96	32.96	0.37%	111,497
Jul 28, 2026	34.60	35.02	32.60	32.84	32.84	-6.81%	132,268
Jul 27, 2026	35.10	36.04	34.30	35.24	35.24	0.57%	85,757