Nanobiotix S.A. (FRA:5NRA)
Germany · Delayed Price · Currency is EUR 21.40
-1.20 (-5.31%)
At close: Feb 20, 2026
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Feb 19, 2026 | 23.00 | 23.20 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Feb 18, 2026 | 22.40 | 22.60 | 21.60 | 22.20 | 22.20 | 4.72% | 17 |
| Feb 17, 2026 | 21.20 | 21.40 | 20.80 | 21.20 | 21.20 | 2.91% | - |
| Feb 16, 2026 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 13, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| Feb 12, 2026 | 19.90 | 20.60 | 19.80 | 20.60 | 20.60 | - | - |
| Feb 11, 2026 | 21.00 | 21.20 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Feb 10, 2026 | 19.30 | 21.60 | 19.00 | 21.60 | 21.60 | 16.13% | 598 |
| Feb 9, 2026 | 17.90 | 18.60 | 17.90 | 18.60 | 18.60 | 5.08% | - |
| Feb 6, 2026 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | 0.57% | 4 |
| Feb 5, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Feb 4, 2026 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 1.12% | - |
| Feb 3, 2026 | 17.80 | 17.90 | 17.40 | 17.90 | 17.90 | 2.87% | - |
| Feb 2, 2026 | 17.20 | 17.40 | 16.90 | 17.40 | 17.40 | -2.25% | - |
| Jan 30, 2026 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | -1.11% | - |
| Jan 29, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Jan 28, 2026 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | -1.07% | - |
| Jan 27, 2026 | 18.00 | 18.70 | 17.80 | 18.70 | 18.70 | 6.25% | 113 |
| Jan 26, 2026 | 17.70 | 17.70 | 17.30 | 17.60 | 17.60 | -1.12% | - |
| Jan 23, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | - | - |
| Jan 22, 2026 | 17.40 | 17.80 | 17.30 | 17.80 | 17.80 | 3.49% | 10 |
| Jan 21, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jan 20, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 19, 2026 | 18.20 | 18.20 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Jan 16, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | -5.41% | - |
| Jan 15, 2026 | 18.20 | 18.50 | 17.90 | 18.50 | 18.50 | 3.93% | 200 |
| Jan 14, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | -1.11% | - |
| Jan 13, 2026 | 17.10 | 18.00 | 16.80 | 18.00 | 18.00 | 4.05% | - |
| Jan 12, 2026 | 17.30 | 17.50 | 17.30 | 17.30 | 17.30 | - | - |
| 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% | - |