Nanobiotix S.A. (FRA:5NRA)
Germany · Delayed Price · Currency is EUR 34.40
-0.40 (-1.15%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:5NRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | - | -1.15% | - |
| Jul 27, 2026 | 35.20 | 35.20 | 34.60 | 34.80 | 34.80 | -1.14% | - |
| Jul 24, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 4.14% | - |
| Jul 23, 2026 | 34.60 | 34.60 | 33.80 | 33.80 | 33.80 | - | - |
| Jul 22, 2026 | 33.60 | 33.80 | 33.20 | 33.80 | 33.80 | 6.96% | - |
| Jul 21, 2026 | 31.20 | 32.20 | 31.20 | 31.60 | 31.60 | -8.67% | - |
| Jul 20, 2026 | 33.40 | 34.60 | 33.20 | 34.60 | 34.60 | 10.90% | 58 |
| Jul 17, 2026 | 33.20 | 33.20 | 31.20 | 31.20 | 31.20 | -4.29% | - |
| Jul 16, 2026 | 34.80 | 34.80 | 32.60 | 32.60 | 32.60 | -6.86% | - |
| Jul 15, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Jul 14, 2026 | 34.80 | 36.80 | 34.80 | 36.80 | 36.80 | 5.14% | - |
| Jul 13, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Jul 10, 2026 | 34.00 | 36.60 | 34.00 | 36.60 | 36.60 | 7.65% | - |
| Jul 9, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 3.66% | - |
| Jul 8, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -5.75% | - |
| Jul 7, 2026 | 35.80 | 35.80 | 34.60 | 34.80 | 34.80 | 1.75% | - |
| Jul 6, 2026 | 35.20 | 35.40 | 34.20 | 34.20 | 34.20 | 6.88% | - |
| Jul 3, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Jul 2, 2026 | 33.40 | 33.40 | 32.00 | 33.00 | 33.00 | 1.85% | - |
| Jul 1, 2026 | 32.40 | 32.60 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jun 30, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 1.92% | - |
| Jun 29, 2026 | 31.20 | 31.40 | 31.20 | 31.20 | 31.20 | 4.00% | - |
| Jun 26, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.35% | - |
| Jun 25, 2026 | 30.20 | 30.20 | 29.20 | 29.60 | 29.60 | -4.52% | - |
| Jun 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Jun 23, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 4.11% | - |
| Jun 22, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jun 19, 2026 | 30.40 | 31.20 | 28.60 | 28.60 | 28.60 | -7.74% | - |
| Jun 18, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 6.16% | - |
| Jun 17, 2026 | 30.40 | 31.00 | 29.20 | 29.20 | 29.20 | -3.95% | 1 |
| Jun 16, 2026 | 32.40 | 32.40 | 30.40 | 30.40 | 30.40 | -5.00% | 300 |
| Jun 15, 2026 | 31.00 | 32.20 | 31.00 | 32.00 | 32.00 | 10.34% | - |
| Jun 12, 2026 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | 5.07% | - |
| Jun 11, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Jun 10, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -6.58% | - |
| Jun 9, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jun 8, 2026 | 29.80 | 30.80 | 29.80 | 30.20 | 30.20 | -3.21% | - |
| Jun 5, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | 4.70% | - |
| Jun 4, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -1.32% | - |
| Jun 3, 2026 | 31.20 | 31.20 | 30.20 | 30.20 | 30.20 | -5.03% | - |
| Jun 2, 2026 | 33.20 | 33.20 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Jun 1, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | -4.07% | - |
| May 29, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | -1.15% | - |
| May 28, 2026 | 34.00 | 34.80 | 33.80 | 34.80 | 34.80 | 1.75% | - |
| May 27, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -4.47% | - |
| May 26, 2026 | 35.60 | 36.00 | 35.60 | 35.80 | 35.80 | - | - |
| May 25, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 0.56% | - |
| May 22, 2026 | 33.80 | 36.20 | 33.80 | 35.60 | 35.60 | 4.09% | - |
| May 21, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | -6.04% | 59 |
| May 20, 2026 | 39.40 | 39.40 | 35.80 | 36.40 | 36.40 | -5.70% | - |