Nanobiotix S.A. (FRA:5NRA)
Germany · Delayed Price · Currency is EUR 30.20
-1.60 (-5.03%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:5NRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 42.60 | 42.60 | 38.60 | 38.60 | 38.60 | -9.81% | - |
| May 18, 2026 | 43.80 | 43.80 | 42.80 | 42.80 | 42.80 | -3.17% | - |
| May 15, 2026 | 47.40 | 47.40 | 44.00 | 44.20 | 44.20 | -2.64% | 110 |
| May 14, 2026 | 45.20 | 45.40 | 43.20 | 45.40 | 45.40 | 10.19% | - |
| May 13, 2026 | 40.80 | 42.60 | 40.80 | 41.20 | 41.20 | -5.50% | - |
| May 12, 2026 | 45.00 | 45.00 | 43.60 | 43.60 | 43.60 | -3.54% | - |
| May 11, 2026 | 37.80 | 45.20 | 37.80 | 45.20 | 45.20 | 32.94% | 1,000 |
| May 8, 2026 | 35.80 | 35.80 | 34.00 | 34.00 | 34.00 | -6.59% | - |
| May 7, 2026 | 34.60 | 36.40 | 34.60 | 36.40 | 36.40 | 12.35% | - |
| May 6, 2026 | 29.20 | 32.40 | 29.20 | 32.40 | 32.40 | 13.29% | - |
| May 5, 2026 | 26.40 | 28.60 | 26.40 | 28.60 | 28.60 | 5.93% | - |
| May 4, 2026 | 29.40 | 29.40 | 27.00 | 27.00 | 27.00 | -4.26% | 20 |
| Apr 30, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | -1.40% | - |
| Apr 29, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Apr 28, 2026 | 28.00 | 28.40 | 27.80 | 28.40 | 28.40 | 2.16% | - |
| Apr 27, 2026 | 26.80 | 28.20 | 26.80 | 27.80 | 27.80 | -2.11% | - |
| Apr 24, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| 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% | - |