Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	34.32	34.36	32.58	32.74	-	-2.91%	23,809
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
Jul 24, 2026	34.64	35.72	34.44	35.04	35.04	1.15%	84,394
Jul 23, 2026	34.30	35.98	33.90	34.64	34.64	-0.40%	91,414
Jul 22, 2026	33.58	35.06	33.32	34.78	34.78	4.13%	136,778
Jul 21, 2026	31.36	33.84	31.36	33.40	33.40	6.78%	119,688
Jul 20, 2026	32.96	35.00	31.04	31.28	31.28	-5.10%	168,356
Jul 17, 2026	31.98	33.68	30.50	32.96	32.96	-1.55%	160,134
Jul 16, 2026	34.84	34.96	32.70	33.48	33.48	-3.68%	120,384
Jul 15, 2026	36.40	36.54	34.64	34.76	34.76	-3.98%	147,588
Jul 14, 2026	34.68	37.46	33.98	36.20	36.20	3.61%	141,510
Jul 13, 2026	35.42	36.28	34.00	34.94	34.94	-1.74%	101,870
Jul 10, 2026	33.96	37.16	33.96	35.56	35.56	4.28%	196,106
Jul 9, 2026	33.92	34.36	33.16	34.10	34.10	2.03%	37,997
Jul 8, 2026	32.66	34.60	32.10	33.42	33.42	0.97%	101,914
Jul 7, 2026	36.08	36.24	32.52	33.10	33.10	-5.91%	188,643
Jul 6, 2026	34.90	35.58	33.74	35.18	35.18	0.80%	124,099
Jul 3, 2026	32.80	35.24	32.20	34.90	34.90	3.93%	133,090
Jul 2, 2026	33.70	34.10	32.18	33.58	33.58	0.96%	160,741
Jul 1, 2026	32.10	33.60	31.74	33.26	33.26	3.61%	103,793
Jun 30, 2026	31.80	32.78	31.24	32.10	32.10	3.15%	158,025
Jun 29, 2026	31.46	31.90	30.40	31.12	31.12	0.13%	73,178
Jun 26, 2026	29.66	31.18	29.12	31.08	31.08	3.74%	93,528
Jun 25, 2026	30.00	30.04	28.94	29.96	29.96	-0.73%	70,115
Jun 24, 2026	31.26	31.26	29.84	30.18	30.18	-3.02%	56,831
Jun 23, 2026	30.34	31.52	30.10	31.12	31.12	2.44%	75,750
Jun 22, 2026	30.18	30.62	29.38	30.38	30.38	0.20%	76,248
Jun 19, 2026	30.10	30.74	29.32	30.32	30.32	-0.26%	142,229
Jun 18, 2026	30.70	32.18	30.16	30.40	30.40	-0.91%	145,696
Jun 17, 2026	30.44	30.82	29.10	30.68	30.68	1.25%	78,983
Jun 16, 2026	31.58	32.22	29.76	30.30	30.30	-4.84%	109,371
Jun 15, 2026	31.26	32.94	30.62	31.84	31.84	4.05%	290,087
Jun 12, 2026	29.86	30.82	28.54	30.60	30.60	5.52%	221,332
Jun 11, 2026	28.60	29.00	27.32	29.00	29.00	2.55%	155,529
Jun 10, 2026	29.36	29.68	28.18	28.28	28.28	-1.81%	138,285
Jun 9, 2026	30.96	31.72	28.80	28.80	28.80	-6.31%	203,155
Jun 8, 2026	30.28	31.12	29.70	30.74	30.74	-0.71%	112,438
Jun 5, 2026	31.42	32.00	30.62	30.96	30.96	-0.90%	165,036
Jun 4, 2026	30.62	31.24	29.40	31.24	31.24	3.65%	204,037
Jun 3, 2026	32.06	32.36	30.00	30.14	30.14	-3.58%	224,148
Jun 2, 2026	33.74	33.90	31.20	31.26	31.26	-5.16%	271,541
Jun 1, 2026	33.46	33.96	32.38	32.96	32.96	-3.17%	164,560
May 29, 2026	33.84	35.18	33.80	34.04	34.04	-0.12%	185,352
May 28, 2026	34.22	35.38	33.74	34.08	34.08	-1.27%	175,938
May 27, 2026	35.34	35.86	33.84	34.52	34.52	-2.38%	189,890
May 26, 2026	36.26	36.92	35.34	35.36	35.36	-3.49%	148,106