Nanobiotix S.A. (FRA:5NR)
Germany · Delayed Price · Currency is EUR 26.15
-0.10 (-0.38%)
At close: Mar 27, 2026
FRA:5NR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.70 | 26.15 | 25.70 | 26.15 | 26.15 | -0.38% | - |
| Mar 26, 2026 | 24.75 | 26.25 | 24.75 | 26.25 | 26.25 | 0.96% | - |
| Mar 25, 2026 | 26.05 | 26.30 | 26.00 | 26.00 | 26.00 | 7.22% | - |
| Mar 24, 2026 | 24.30 | 24.70 | 24.25 | 24.25 | 24.25 | -3.00% | - |
| Mar 23, 2026 | 23.75 | 25.00 | 23.75 | 25.00 | 25.00 | - | - |
| Mar 20, 2026 | 26.00 | 26.50 | 25.00 | 25.00 | 25.00 | -5.66% | 100 |
| Mar 19, 2026 | 26.15 | 26.50 | 26.15 | 26.50 | 26.50 | -1.49% | - |
| Mar 18, 2026 | 26.60 | 27.45 | 26.60 | 26.90 | 26.90 | -3.41% | - |
| Mar 17, 2026 | 27.55 | 28.15 | 27.55 | 27.85 | 27.85 | -2.11% | - |
| Mar 16, 2026 | 27.30 | 30.35 | 27.30 | 28.45 | 28.45 | 11.13% | 100 |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.58% | - |
| Mar 12, 2026 | 27.35 | 27.35 | 26.55 | 26.55 | 26.55 | -8.61% | 190 |
| Mar 11, 2026 | 31.20 | 31.20 | 29.05 | 29.05 | 29.05 | -0.17% | - |
| Mar 9, 2026 | 27.90 | 33.00 | 27.50 | 29.10 | 29.10 | 6.59% | 50 |
| Mar 6, 2026 | 27.00 | 27.65 | 27.00 | 27.30 | 27.30 | -7.14% | - |
| Mar 5, 2026 | 28.40 | 30.55 | 28.40 | 29.40 | 29.40 | 7.89% | 371 |
| Mar 4, 2026 | 25.25 | 27.25 | 25.25 | 27.25 | 27.25 | 5.42% | - |
| Mar 3, 2026 | 24.60 | 25.85 | 24.60 | 25.85 | 25.85 | -4.08% | - |
| Mar 2, 2026 | 22.85 | 26.95 | 22.85 | 26.95 | 26.95 | 17.94% | - |
| Feb 27, 2026 | 21.75 | 22.85 | 21.75 | 22.85 | 22.85 | -0.65% | - |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.54% | 400 |
| 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 |