Nanobiotix S.A. (FRA:5NR)
Germany · Delayed Price · Currency is EUR 24.35
+2.70 (12.47%)
At close: Feb 19, 2026
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 22.00 | 24.35 | 22.00 | 24.35 | 24.35 | 12.47% | 45 |
| Feb 18, 2026 | 21.05 | 21.65 | 21.05 | 21.65 | 21.65 | -1.59% | - |
| Feb 17, 2026 | 20.40 | 22.00 | 20.40 | 22.00 | 22.00 | -2.65% | 1,100 |
| Feb 16, 2026 | 20.15 | 22.60 | 20.15 | 22.60 | 22.60 | 7.88% | 370 |
| Feb 13, 2026 | 19.42 | 20.95 | 19.42 | 20.95 | 20.95 | 3.46% | 1,226 |
| Feb 12, 2026 | 18.68 | 20.25 | 18.68 | 20.25 | 20.25 | 0.25% | - |
| Feb 11, 2026 | 19.84 | 20.70 | 19.84 | 20.20 | 20.20 | 5.21% | - |
| Feb 10, 2026 | 18.24 | 19.20 | 18.24 | 19.20 | 19.20 | 5.49% | - |
| Feb 9, 2026 | 16.94 | 18.20 | 16.94 | 18.20 | 18.20 | 4.60% | - |
| Feb 6, 2026 | 17.04 | 17.40 | 17.04 | 17.40 | 17.40 | 1.05% | - |
| Feb 5, 2026 | 17.16 | 17.44 | 17.16 | 17.22 | 17.22 | -4.12% | - |
| Feb 4, 2026 | 17.20 | 17.96 | 17.20 | 17.96 | 17.96 | 2.39% | - |
| Feb 3, 2026 | 16.86 | 17.54 | 16.86 | 17.54 | 17.54 | 2.69% | - |
| Feb 2, 2026 | 16.16 | 17.08 | 16.16 | 17.08 | 17.08 | -2.29% | - |
| Jan 30, 2026 | 17.00 | 17.48 | 16.98 | 17.48 | 17.48 | -1.02% | - |
| Jan 29, 2026 | 17.22 | 17.70 | 17.22 | 17.66 | 17.66 | -2.43% | - |
| Jan 28, 2026 | 17.44 | 18.10 | 17.44 | 18.10 | 18.10 | 1.34% | - |
| Jan 27, 2026 | 17.12 | 17.86 | 17.12 | 17.86 | 17.86 | 3.24% | - |
| Jan 26, 2026 | 16.92 | 17.30 | 16.90 | 17.30 | 17.30 | -0.92% | - |
| Jan 23, 2026 | 17.04 | 17.46 | 17.04 | 17.46 | 17.46 | 0.23% | - |
| Jan 22, 2026 | 16.60 | 17.42 | 16.60 | 17.42 | 17.42 | 3.32% | - |
| Jan 21, 2026 | 16.76 | 16.96 | 16.76 | 16.86 | 16.86 | -0.47% | - |
| Jan 20, 2026 | 16.72 | 17.02 | 16.72 | 16.94 | 16.94 | -2.53% | - |
| Jan 19, 2026 | 17.10 | 17.38 | 17.10 | 17.38 | 17.38 | 0.93% | - |
| Jan 16, 2026 | 17.30 | 17.56 | 17.22 | 17.22 | 17.22 | -3.04% | - |
| Jan 15, 2026 | 17.34 | 17.76 | 17.34 | 17.76 | 17.76 | 1.95% | - |
| Jan 14, 2026 | 16.56 | 17.42 | 16.56 | 17.42 | 17.42 | -0.46% | - |
| Jan 13, 2026 | 16.24 | 17.50 | 15.98 | 17.50 | 17.50 | 2.46% | 170 |
| Jan 12, 2026 | 16.38 | 17.08 | 16.38 | 17.08 | 17.08 | 4.02% | 370 |
| Jan 9, 2026 | 16.46 | 16.46 | 16.42 | 16.42 | 16.42 | -5.74% | 200 |
| Jan 8, 2026 | 16.94 | 17.70 | 16.94 | 17.42 | 17.42 | 4.81% | - |
| Jan 7, 2026 | 15.96 | 16.64 | 15.96 | 16.62 | 16.62 | -0.24% | - |
| Jan 6, 2026 | 16.94 | 17.14 | 16.66 | 16.66 | 16.66 | -8.96% | - |
| Jan 5, 2026 | 17.86 | 19.80 | 17.86 | 18.30 | 18.30 | -1.61% | 50 |
| Jan 2, 2026 | 18.20 | 19.26 | 18.20 | 18.60 | 18.60 | -1.59% | - |
| Dec 30, 2025 | 18.40 | 19.24 | 18.40 | 18.90 | 18.90 | -0.63% | - |
| Dec 29, 2025 | 20.20 | 20.20 | 18.66 | 19.02 | 19.02 | -4.13% | 520 |
| Dec 23, 2025 | 18.66 | 20.00 | 18.66 | 19.84 | 19.84 | 2.69% | 773 |
| Dec 22, 2025 | 17.92 | 19.32 | 17.92 | 19.32 | 19.32 | 3.98% | - |
| Dec 19, 2025 | 17.94 | 18.58 | 17.94 | 18.58 | 18.58 | -1.48% | - |
| Dec 18, 2025 | 18.00 | 18.86 | 18.00 | 18.86 | 18.86 | -1.36% | - |
| Dec 17, 2025 | 18.10 | 19.16 | 18.10 | 19.12 | 19.12 | 1.70% | - |
| Dec 16, 2025 | 18.30 | 18.94 | 18.30 | 18.80 | 18.80 | -2.59% | - |
| Dec 15, 2025 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | -1.43% | - |
| Dec 12, 2025 | 19.02 | 19.94 | 19.02 | 19.58 | 19.58 | 0.41% | - |
| Dec 11, 2025 | 18.52 | 19.50 | 18.52 | 19.50 | 19.50 | 1.04% | - |
| Dec 10, 2025 | 17.46 | 19.30 | 17.46 | 19.30 | 19.30 | 7.70% | - |
| Dec 9, 2025 | 17.32 | 18.18 | 17.32 | 17.92 | 17.92 | -0.55% | 200 |
| Dec 8, 2025 | 18.14 | 18.14 | 18.02 | 18.02 | 18.02 | -1.85% | 50 |
| Dec 5, 2025 | 17.92 | 18.56 | 17.92 | 18.36 | 18.36 | 0.22% | - |