Nanobiotix S.A. (FRA:5NRA)
Germany · Delayed Price · Currency is EUR 30.60
+0.80 (2.68%)
At close: Sep 18, 2026
FRA:5NRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 33.20 | 33.20 | 31.60 | 31.60 | 31.60 | -5.95% | - |
| Aug 13, 2026 | 34.40 | 34.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Aug 12, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | - | - |
| Aug 11, 2026 | 32.20 | 34.00 | 32.20 | 34.00 | 34.00 | 3.03% | - |
| Aug 10, 2026 | 33.40 | 33.60 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Aug 7, 2026 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 3.01% | - |
| Aug 6, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -4.60% | - |
| Aug 5, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 0.58% | - |
| Aug 4, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 8.13% | - |
| Aug 3, 2026 | 33.80 | 33.80 | 32.00 | 32.00 | 32.00 | -8.57% | - |
| Jul 31, 2026 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 5.42% | - |
| Jul 30, 2026 | 32.60 | 33.20 | 32.40 | 33.20 | 33.20 | 1.22% | - |
| Jul 29, 2026 | 32.40 | 32.80 | 32.00 | 32.80 | 32.80 | -2.38% | - |
| Jul 28, 2026 | 35.20 | 35.20 | 33.60 | 33.60 | 33.60 | -3.45% | - |
| 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% | - |