Nanobiotix S.A. (FRA:5NRA)
Germany · Delayed Price · Currency is EUR 25.20
+1.20 (5.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:5NRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | 5.00% | 70 |
| Oct 22, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 7.14% | - |
| Oct 21, 2026 | 20.40 | 22.40 | 20.40 | 22.40 | 22.40 | 19.79% | - |
| Oct 20, 2026 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | 2.75% | - |
| Oct 19, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -5.21% | - |
| Oct 16, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Oct 15, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 14, 2026 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| Oct 13, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Oct 12, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 9, 2026 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Oct 8, 2026 | 22.20 | 22.20 | 20.20 | 20.20 | 20.20 | -6.48% | - |
| Oct 7, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -3.57% | - |
| Oct 6, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -0.88% | - |
| Oct 5, 2026 | 22.80 | 24.00 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| Oct 2, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | - |
| Oct 1, 2026 | 27.40 | 27.40 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Sep 30, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Sep 29, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 28, 2026 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 25, 2026 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Sep 24, 2026 | 30.00 | 30.00 | 28.40 | 28.40 | 28.40 | -7.79% | - |
| Sep 23, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 5.48% | - |
| Sep 22, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 21, 2026 | 29.80 | 29.80 | 29.00 | 29.20 | 29.20 | -4.58% | - |
| Sep 18, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 2.68% | - |
| Sep 17, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Sep 16, 2026 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Sep 15, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | 6.29% | - |
| Sep 14, 2026 | 31.20 | 31.20 | 28.60 | 28.60 | 28.60 | -7.14% | - |
| Sep 11, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -4.94% | - |
| Sep 10, 2026 | 31.00 | 32.40 | 30.60 | 32.40 | 32.40 | 8.72% | 70 |
| Sep 9, 2026 | 32.40 | 32.40 | 29.80 | 29.80 | 29.80 | -6.87% | - |
| Sep 8, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Sep 7, 2026 | 33.40 | 33.40 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Sep 4, 2026 | 34.20 | 34.20 | 32.80 | 32.80 | 32.80 | -5.75% | - |
| Sep 3, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Sep 2, 2026 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | 6.06% | - |
| Sep 1, 2026 | 34.60 | 34.60 | 33.00 | 33.00 | 33.00 | -5.71% | - |
| Aug 31, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Aug 28, 2026 | 38.80 | 38.80 | 36.60 | 36.60 | 36.60 | 1.67% | 60 |
| Aug 27, 2026 | 35.00 | 36.80 | 35.00 | 36.00 | 36.00 | 4.05% | - |
| Aug 26, 2026 | 35.60 | 35.60 | 34.60 | 34.60 | 34.60 | 1.76% | 5 |
| Aug 25, 2026 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Aug 24, 2026 | 37.00 | 37.00 | 34.40 | 34.40 | 34.40 | -4.97% | - |
| Aug 21, 2026 | 37.40 | 37.40 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| Aug 20, 2026 | 38.00 | 39.40 | 37.80 | 37.80 | 37.80 | 3.28% | - |
| Aug 19, 2026 | 35.20 | 36.60 | 35.20 | 36.60 | 36.60 | 7.65% | - |
| Aug 18, 2026 | 35.80 | 35.80 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Aug 17, 2026 | 32.40 | 33.80 | 32.40 | 33.20 | 33.20 | 5.06% | - |