Nanobiotix S.A. (FRA:5NR)
Germany · Delayed Price · Currency is EUR 18.02
+1.02 (6.00%)
At close: Dec 1, 2025
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.52 | 18.02 | 16.52 | 18.02 | 18.02 | 6.00% | - |
| Nov 28, 2025 | 16.74 | 17.10 | 16.74 | 17.00 | 17.00 | -2.63% | - |
| Nov 27, 2025 | 16.30 | 17.72 | 16.30 | 17.46 | 17.46 | 3.07% | 100 |
| Nov 26, 2025 | 17.24 | 18.14 | 16.94 | 16.94 | 16.94 | -7.13% | - |
| Nov 25, 2025 | 18.08 | 18.32 | 17.68 | 18.24 | 18.24 | 1.11% | - |
| Nov 24, 2025 | 17.18 | 18.22 | 17.18 | 18.04 | 18.04 | -1.10% | - |
| Nov 21, 2025 | 17.44 | 18.24 | 17.44 | 18.24 | 18.24 | 0.44% | - |
| Nov 20, 2025 | 17.76 | 19.20 | 17.76 | 18.16 | 18.16 | -2.37% | - |
| Nov 19, 2025 | 17.60 | 18.60 | 17.60 | 18.60 | 18.60 | 1.20% | - |
| Nov 18, 2025 | 19.02 | 19.24 | 18.38 | 18.38 | 18.38 | -3.87% | 151 |
| Nov 17, 2025 | 18.30 | 19.12 | 18.26 | 19.12 | 19.12 | 11.55% | 200 |
| Nov 14, 2025 | 16.98 | 17.74 | 16.98 | 17.14 | 17.14 | -4.78% | - |
| Nov 13, 2025 | 18.28 | 18.32 | 18.00 | 18.00 | 18.00 | 0.33% | - |
| Nov 12, 2025 | 17.06 | 18.06 | 17.06 | 17.94 | 17.94 | 2.28% | - |
| Nov 11, 2025 | 18.18 | 18.54 | 17.54 | 17.54 | 17.54 | -6.60% | - |
| Nov 10, 2025 | 16.44 | 18.78 | 16.44 | 18.78 | 18.78 | 9.57% | - |
| Nov 7, 2025 | 16.44 | 17.14 | 16.44 | 17.14 | 17.14 | 0.47% | - |
| Nov 6, 2025 | 15.94 | 17.32 | 15.94 | 17.06 | 17.06 | 4.53% | - |
| Nov 5, 2025 | 16.14 | 16.32 | 16.14 | 16.32 | 16.32 | 1.24% | - |
| Nov 4, 2025 | 14.68 | 16.12 | 14.68 | 16.12 | 16.12 | 2.68% | - |
| Nov 3, 2025 | 19.92 | 19.92 | 15.70 | 15.70 | 15.70 | -8.29% | 1,100 |
| Oct 31, 2025 | 15.86 | 17.12 | 15.86 | 17.12 | 17.12 | 1.30% | - |
| Oct 30, 2025 | 14.56 | 16.90 | 14.56 | 16.90 | 16.90 | 12.07% | 1,000 |
| Oct 29, 2025 | 17.28 | 17.48 | 15.08 | 15.08 | 15.08 | -6.80% | 1,950 |
| Oct 28, 2025 | 13.06 | 16.18 | 13.06 | 16.18 | 16.18 | 19.50% | 100 |
| Oct 27, 2025 | 14.00 | 14.00 | 12.16 | 13.54 | 13.54 | -15.38% | 1,700 |
| Oct 24, 2025 | 16.80 | 16.80 | 15.18 | 16.00 | 16.00 | -4.88% | 350 |
| Oct 23, 2025 | 17.90 | 18.12 | 16.82 | 16.82 | 16.82 | -28.58% | 11,316 |
| Oct 20, 2025 | 24.25 | 24.25 | 20.00 | 23.55 | 23.55 | 2.39% | 545 |
| Oct 17, 2025 | 21.10 | 23.00 | 21.10 | 23.00 | 23.00 | 4.31% | 1,000 |
| Oct 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.78% | - |
| Oct 15, 2025 | 23.30 | 23.30 | 21.95 | 22.45 | 22.45 | -11.96% | 500 |
| Oct 14, 2025 | 25.00 | 25.50 | 23.45 | 25.50 | 25.50 | - | 117 |
| Oct 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.67% | 200 |
| Oct 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -3.43% | 200 |
| Oct 9, 2025 | 22.30 | 27.70 | 22.10 | 27.70 | 27.70 | 27.36% | 100 |
| Oct 8, 2025 | 16.96 | 21.75 | 16.96 | 21.75 | 21.75 | 24.29% | - |
| Oct 7, 2025 | 17.30 | 18.06 | 17.30 | 17.50 | 17.50 | 0.69% | - |
| Oct 6, 2025 | 16.18 | 17.38 | 16.06 | 17.38 | 17.38 | 6.63% | - |
| Oct 3, 2025 | 16.10 | 16.32 | 16.10 | 16.30 | 16.30 | -7.49% | 122 |
| Oct 2, 2025 | 14.86 | 17.62 | 14.86 | 17.62 | 17.62 | 9.31% | 100 |
| Oct 1, 2025 | 15.22 | 16.12 | 12.00 | 16.12 | 16.12 | 16.47% | 1,002 |
| Sep 30, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.14% | - |
| Sep 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 17.85% | 76 |
| Sep 26, 2025 | 12.00 | 12.00 | 11.86 | 11.88 | 11.88 | -3.10% | - |
| Sep 25, 2025 | 12.42 | 12.42 | 12.18 | 12.26 | 12.26 | -9.72% | - |
| Sep 24, 2025 | 11.02 | 13.58 | 11.02 | 13.58 | 13.58 | 24.13% | 100 |
| Sep 23, 2025 | 10.52 | 10.94 | 10.52 | 10.94 | 10.94 | 5.19% | - |
| Sep 22, 2025 | 9.30 | 10.40 | 9.30 | 10.40 | 10.40 | 4.84% | - |
| Sep 19, 2025 | 9.96 | 10.52 | 9.92 | 9.92 | 9.92 | -10.31% | - |