Nanobiotix S.A. (LON:0QAV)
London · Delayed Price · Currency is GBP · Price in EUR 18.84
+0.56 (3.06%)
Jan 15, 2026, 5:03 PM GMT
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 18.50 | 18.84 | 18.00 | 18.32 | 18.32 | 0.57% | 3,196 |
| Jan 14, 2026 | 18.20 | 18.34 | 17.72 | 18.22 | 18.22 | 1.31% | 3,026 |
| Jan 13, 2026 | 16.92 | 17.98 | 16.80 | 17.98 | 17.98 | 4.66% | 7,481 |
| Jan 12, 2026 | 17.42 | 17.80 | 17.18 | 17.18 | 17.18 | -2.72% | 6,837 |
| Jan 9, 2026 | 17.40 | 17.78 | 17.40 | 17.66 | 17.66 | 0.91% | 3,107 |
| Jan 8, 2026 | 18.20 | 18.32 | 17.50 | 17.50 | 17.50 | 2.12% | 1,737 |
| Jan 7, 2026 | 16.92 | 18.18 | 16.70 | 17.14 | 17.14 | -0.94% | 7,217 |
| Jan 6, 2026 | 18.10 | 18.10 | 16.84 | 17.30 | 17.30 | -4.73% | 7,263 |
| Jan 5, 2026 | 19.38 | 19.38 | 18.00 | 18.16 | 18.16 | -5.17% | 9,693 |
| Jan 2, 2026 | 19.88 | 19.96 | 18.98 | 19.15 | 19.15 | -1.08% | 2,807 |
| Dec 31, 2025 | 19.02 | 19.44 | 18.98 | 19.36 | 19.36 | 0.52% | 2,136 |
| Dec 30, 2025 | 19.30 | 19.42 | 18.92 | 19.26 | 19.26 | -0.41% | 2,179 |
| Dec 29, 2025 | 19.80 | 19.96 | 19.12 | 19.34 | 19.34 | -1.53% | 6,330 |
| Dec 24, 2025 | 19.90 | 19.90 | 19.58 | 19.64 | 19.64 | -1.80% | 245 |
| Dec 23, 2025 | 19.86 | 20.50 | 19.66 | 20.00 | 20.00 | 2.15% | 32,734 |
| Dec 22, 2025 | 18.78 | 19.58 | 18.66 | 19.58 | 19.58 | 4.71% | 7,002 |
| Dec 19, 2025 | 18.58 | 18.96 | 18.51 | 18.70 | 18.70 | -0.21% | 43,523 |
| Dec 18, 2025 | 18.44 | 18.96 | 18.18 | 18.74 | 18.74 | -0.32% | 4,737 |
| Dec 17, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | -0.74% | 10,414 |
| Dec 16, 2025 | 19.44 | 19.44 | 18.66 | 18.94 | 18.94 | -0.84% | 11,910 |
| Dec 15, 2025 | 19.30 | 19.46 | 18.78 | 19.10 | 19.10 | -1.85% | 7,422 |
| Dec 12, 2025 | 20.45 | 20.65 | 19.36 | 19.46 | 19.46 | -2.60% | 9,878 |
| Dec 11, 2025 | 19.40 | 20.13 | 19.12 | 19.98 | 19.98 | 8.82% | 14,124 |
| Dec 10, 2025 | 18.14 | 19.50 | 18.14 | 18.36 | 18.36 | 1.62% | 63,653 |
| Dec 9, 2025 | 18.14 | 18.32 | 17.68 | 18.07 | 18.07 | -0.60% | 12,488 |
| Dec 8, 2025 | 18.34 | 18.48 | 17.84 | 18.18 | 18.18 | -1.32% | 1,896 |
| Dec 5, 2025 | 18.80 | 18.80 | 18.40 | 18.42 | 18.42 | -1.60% | 1,080 |
| Dec 4, 2025 | 17.96 | 18.78 | 17.84 | 18.72 | 18.72 | 7.04% | 11,924 |
| Dec 3, 2025 | 17.56 | 17.70 | 17.29 | 17.49 | 17.49 | -1.09% | 9,287 |
| Dec 2, 2025 | 17.46 | 18.00 | 17.16 | 17.68 | 17.68 | -1.77% | 4,433 |
| Dec 1, 2025 | 17.30 | 18.58 | 17.15 | 18.00 | 18.00 | 4.29% | 30,632 |
| Nov 28, 2025 | 17.30 | 17.38 | 17.00 | 17.26 | 17.26 | -0.69% | 12,165 |
| Nov 27, 2025 | 17.20 | 18.34 | 17.12 | 17.38 | 17.38 | 3.08% | 54,124 |
| Nov 26, 2025 | 18.26 | 18.40 | 16.52 | 16.86 | 16.86 | -6.54% | 21,436 |
| Nov 25, 2025 | 18.74 | 18.80 | 17.84 | 18.04 | 18.04 | 0.78% | 3,438 |
| Nov 24, 2025 | 18.44 | 19.02 | 17.72 | 17.90 | 17.90 | 1.13% | 17,305 |
| Nov 21, 2025 | 17.66 | 18.52 | 17.50 | 17.70 | 17.70 | -2.96% | 7,004 |
| Nov 20, 2025 | 19.00 | 19.68 | 18.24 | 18.24 | 18.24 | -1.94% | 3,963 |
| Nov 19, 2025 | 18.66 | 19.00 | 18.44 | 18.60 | 18.60 | 1.53% | 11,621 |
| Nov 18, 2025 | 18.82 | 19.18 | 18.30 | 18.32 | 18.32 | -6.53% | 22,424 |
| Nov 17, 2025 | 18.36 | 20.10 | 18.30 | 19.60 | 19.60 | 8.29% | 11,434 |
| Nov 14, 2025 | 17.92 | 18.42 | 17.16 | 18.10 | 18.10 | 2.49% | 7,628 |
| Nov 13, 2025 | 18.60 | 18.62 | 17.66 | 17.66 | 17.66 | -3.60% | 4,809 |
| Nov 12, 2025 | 17.82 | 18.48 | 17.82 | 18.32 | 18.32 | -1.04% | 4,479 |
| Nov 11, 2025 | 18.86 | 18.86 | 17.42 | 18.51 | 18.51 | -1.80% | 13,888 |
| Nov 10, 2025 | 17.50 | 19.70 | 17.48 | 18.85 | 18.85 | 11.42% | 17,778 |
| Nov 7, 2025 | 17.22 | 17.56 | 16.64 | 16.92 | 16.92 | -3.86% | 14,921 |
| Nov 6, 2025 | 17.44 | 18.34 | 17.30 | 17.60 | 17.60 | 1.15% | 17,484 |
| Nov 5, 2025 | 16.78 | 17.40 | 16.52 | 17.40 | 17.40 | 0.58% | 15,841 |
| Nov 4, 2025 | 15.60 | 17.60 | 15.48 | 17.30 | 17.30 | 6.23% | 11,199 |