Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	38.74	38.96	35.78	36.64	36.64	0.49%	357,227
May 22, 2026	35.78	37.44	34.02	36.46	36.46	8.77%	583,915
May 21, 2026	36.00	36.00	33.52	33.52	33.52	-9.26%	282,082
May 20, 2026	38.02	38.22	35.50	36.94	36.94	-4.00%	446,045
May 19, 2026	41.00	41.40	37.66	38.48	38.48	-9.93%	393,499
May 18, 2026	47.56	47.66	41.32	42.72	42.72	-2.51%	348,477
May 15, 2026	45.96	46.74	42.60	43.82	43.82	-5.11%	253,013
May 14, 2026	44.00	47.60	42.74	46.18	46.18	4.72%	351,953
May 13, 2026	40.50	44.50	40.32	44.10	44.10	9.54%	385,981
May 12, 2026	42.00	44.44	38.76	40.26	40.26	-4.69%	619,627
May 11, 2026	38.40	42.24	38.30	42.24	42.24	14.47%	602,468
May 8, 2026	36.56	36.90	34.18	36.90	36.90	2.96%	241,892
May 7, 2026	33.00	38.40	31.36	35.84	35.84	3.29%	636,315
May 6, 2026	29.24	35.36	29.10	34.70	34.70	19.24%	602,249
May 5, 2026	27.82	29.26	26.56	29.10	29.10	9.73%	330,830
May 4, 2026	29.24	31.26	26.44	26.52	26.52	-7.66%	474,930
Apr 30, 2026	28.30	28.92	27.96	28.72	28.72	1.70%	94,751
Apr 29, 2026	28.32	28.96	27.70	28.24	28.24	-0.35%	103,289
Apr 28, 2026	28.30	29.10	27.80	28.34	28.34	-0.07%	124,659
Apr 27, 2026	28.46	28.86	27.68	28.36	28.36	0.85%	115,318
Apr 24, 2026	28.62	29.12	28.00	28.12	28.12	-2.23%	122,406
Apr 23, 2026	27.10	29.12	26.24	28.76	28.76	6.44%	175,728
Apr 22, 2026	26.28	27.28	25.80	27.02	27.02	2.58%	104,484
Apr 21, 2026	27.46	27.66	25.74	26.34	26.34	-5.05%	163,907
Apr 20, 2026	28.56	28.80	27.42	27.74	27.74	-3.34%	124,809
Apr 17, 2026	27.72	29.16	27.58	28.70	28.70	3.02%	154,134
Apr 16, 2026	28.54	28.54	27.82	27.86	27.86	-0.92%	111,600
Apr 15, 2026	27.36	28.60	27.06	28.12	28.12	0.86%	127,156
Apr 14, 2026	25.92	28.32	25.50	27.88	27.88	5.77%	276,222
Apr 13, 2026	25.94	26.96	24.76	26.36	26.36	3.05%	188,822
Apr 10, 2026	26.06	26.88	25.34	25.58	25.58	-0.39%	141,634
Apr 9, 2026	25.90	26.06	25.04	25.68	25.68	-0.77%	151,177
Apr 8, 2026	26.98	27.10	25.60	25.88	25.88	1.01%	259,050
Apr 7, 2026	27.26	27.26	25.18	25.62	25.62	-6.50%	202,946
Apr 2, 2026	28.15	28.55	26.20	27.40	27.40	-5.35%	247,846
Apr 1, 2026	26.50	29.30	26.35	28.95	28.95	11.99%	328,982
Mar 31, 2026	27.40	27.40	25.80	25.85	25.85	-4.08%	200,667
Mar 30, 2026	27.10	27.30	25.50	26.95	26.95	1.70%	268,562
Mar 27, 2026	26.70	27.40	26.10	26.50	26.50	-2.03%	120,953
Mar 26, 2026	26.15	27.50	25.70	27.05	27.05	1.88%	214,725
Mar 25, 2026	28.70	29.15	26.05	26.55	26.55	4.53%	514,804
Mar 24, 2026	26.60	26.65	24.90	25.40	25.40	-1.55%	127,001
Mar 23, 2026	24.55	26.55	24.05	25.80	25.80	-	288,689