Nanobiotix S.A. (FRA:5NRA)
Germany · Delayed Price · Currency is EUR 17.30
-0.50 (-2.81%)
At close: Jan 9, 2026
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -2.81% | - |
| Jan 8, 2026 | 17.90 | 18.50 | 17.80 | 17.80 | 17.80 | 4.09% | 2 |
| Jan 7, 2026 | 16.90 | 17.10 | 16.80 | 17.10 | 17.10 | - | - |
| Jan 6, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -10.00% | - |
| Jan 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Dec 30, 2025 | 18.00 | 19.10 | 18.00 | 18.80 | 18.80 | -1.05% | - |
| Dec 29, 2025 | 18.40 | 19.20 | 18.40 | 19.00 | 19.00 | -4.04% | - |
| Dec 23, 2025 | 18.10 | 19.80 | 18.10 | 19.80 | 19.80 | 4.21% | - |
| Dec 22, 2025 | 17.60 | 19.00 | 17.60 | 19.00 | 19.00 | 2.70% | - |
| Dec 19, 2025 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | -2.12% | - |
| Dec 18, 2025 | 18.70 | 18.90 | 18.10 | 18.90 | 18.90 | -1.56% | - |
| Dec 17, 2025 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | 2.67% | - |
| Dec 16, 2025 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Dec 15, 2025 | 19.40 | 19.50 | 18.80 | 19.30 | 19.30 | -1.03% | 185 |
| Dec 12, 2025 | 19.70 | 19.80 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Dec 11, 2025 | 19.50 | 19.50 | 18.90 | 19.40 | 19.40 | 1.57% | - |
| Dec 10, 2025 | 18.20 | 19.10 | 18.00 | 19.10 | 19.10 | 6.70% | - |
| Dec 9, 2025 | 18.20 | 18.20 | 17.60 | 17.90 | 17.90 | -1.65% | - |
| Dec 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Dec 5, 2025 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Dec 4, 2025 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 3.98% | - |
| Dec 3, 2025 | 17.40 | 17.60 | 17.10 | 17.60 | 17.60 | -1.12% | 6 |
| Dec 2, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | -1.11% | - |
| Dec 1, 2025 | 17.20 | 18.00 | 17.00 | 18.00 | 18.00 | 7.14% | - |
| Nov 28, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -0.59% | - |
| Nov 27, 2025 | 16.70 | 17.70 | 16.70 | 16.90 | 16.90 | 0.60% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 16.80 | 16.80 | 16.80 | -7.18% | - |
| Nov 25, 2025 | 18.70 | 18.70 | 17.50 | 18.10 | 18.10 | 1.12% | - |
| Nov 24, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Nov 21, 2025 | 17.90 | 18.10 | 17.50 | 18.10 | 18.10 | 0.56% | - |
| Nov 20, 2025 | 18.50 | 19.10 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Nov 19, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | - |
| Nov 18, 2025 | 19.10 | 19.10 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Nov 17, 2025 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 11.76% | - |
| Nov 14, 2025 | 18.10 | 18.10 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Nov 13, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 12, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | 2.87% | - |
| Nov 11, 2025 | 19.20 | 19.20 | 17.40 | 17.40 | 17.40 | -6.45% | 10 |
| Nov 10, 2025 | 17.40 | 18.60 | 17.30 | 18.60 | 18.60 | 9.41% | - |
| Nov 7, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Nov 6, 2025 | 16.90 | 17.70 | 16.90 | 17.40 | 17.40 | 4.19% | - |
| Nov 5, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | 1.21% | 400 |
| Nov 4, 2025 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 2.48% | - |
| Nov 3, 2025 | 18.70 | 18.70 | 16.10 | 16.10 | 16.10 | -9.04% | - |
| Oct 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 36.15% | 20 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 7 |
| Oct 27, 2025 | 15.90 | 15.90 | 14.00 | 14.00 | 14.00 | -12.50% | - |
| Oct 24, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | -6.98% | - |
| Oct 23, 2025 | 19.10 | 19.10 | 17.20 | 17.20 | 17.20 | -14.00% | - |
| Oct 22, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -0.99% | - |