Nanobiotix S.A. (FRA:5NRA)
Germany · Delayed Price · Currency is EUR 28.40
+1.00 (3.65%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:5NRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.40 | 27.40 | 26.40 | 27.40 | 27.40 | 2.24% | - |
| Apr 22, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.80 | 1.52% | - |
| Apr 21, 2026 | 27.60 | 27.60 | 26.40 | 26.40 | 26.40 | -5.71% | - |
| Apr 20, 2026 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Apr 17, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 1.42% | - |
| Apr 16, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | 2.17% | 1 |
| Apr 15, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Apr 14, 2026 | 26.40 | 27.20 | 26.00 | 27.20 | 27.20 | 7.09% | - |
| Apr 13, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | -3.05% | - |
| Apr 10, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 4.80% | - |
| Apr 9, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Apr 8, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Apr 7, 2026 | 27.60 | 27.60 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Apr 2, 2026 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -5.00% | - |
| Apr 1, 2026 | 26.20 | 28.00 | 26.20 | 28.00 | 28.00 | 7.69% | - |
| Mar 31, 2026 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Mar 30, 2026 | 26.20 | 26.20 | 25.40 | 25.80 | 25.80 | -3.73% | - |
| Mar 27, 2026 | 27.00 | 27.00 | 26.60 | 26.80 | 26.80 | - | - |
| Mar 26, 2026 | 26.40 | 26.80 | 25.60 | 26.80 | 26.80 | -0.74% | - |
| Mar 25, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 8.87% | - |
| Mar 24, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Mar 23, 2026 | 25.40 | 25.60 | 25.20 | 25.60 | 25.60 | -0.78% | - |
| Mar 20, 2026 | 27.40 | 27.40 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| Mar 19, 2026 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -1.45% | - |
| Mar 18, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Mar 17, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Mar 16, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | -3.95% | 70 |
| Mar 13, 2026 | 27.40 | 30.40 | 27.40 | 30.40 | 30.40 | 10.95% | - |
| Mar 12, 2026 | 29.40 | 29.40 | 27.40 | 27.40 | 27.40 | -8.67% | - |
| Mar 11, 2026 | 32.60 | 32.60 | 30.00 | 30.00 | 30.00 | -13.79% | - |
| Mar 10, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 23.40% | 10 |
| Mar 9, 2026 | 28.20 | 28.60 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Mar 6, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -9.09% | 34 |
| Mar 5, 2026 | 30.00 | 30.80 | 29.60 | 30.80 | 30.80 | 10.79% | - |
| Mar 4, 2026 | 26.40 | 27.80 | 26.40 | 27.80 | 27.80 | 5.30% | - |
| Mar 3, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | -4.35% | - |
| Mar 2, 2026 | 25.40 | 27.60 | 25.20 | 27.60 | 27.60 | 16.95% | - |
| Feb 27, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 7.27% | - |
| Feb 26, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | - |
| Feb 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Feb 24, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | 1.94% | 2,507 |
| Feb 23, 2026 | 22.00 | 22.00 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| 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% | - |