Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	29.70	30.40	28.70	29.80	29.79	-2.79%	8,426
Mar 13, 2026	27.95	31.10	27.50	30.65	30.65	11.45%	15,538
Mar 12, 2026	28.90	29.40	27.15	27.50	27.50	-5.50%	23,216
Mar 11, 2026	33.80	34.10	28.90	29.10	29.10	-14.21%	27,482
Mar 10, 2026	33.85	35.05	32.40	33.92	33.92	-0.09%	27,967
Mar 9, 2026	27.50	33.95	27.40	33.95	33.95	18.71%	14,738
Mar 6, 2026	28.75	29.00	27.70	28.60	28.60	-4.88%	16,979
Mar 5, 2026	29.85	31.75	28.85	30.07	30.07	4.58%	82,130
Mar 4, 2026	25.85	28.80	25.85	28.75	28.75	8.90%	14,465
Mar 3, 2026	25.90	27.15	25.50	26.40	26.40	-4.17%	10,878
Mar 2, 2026	25.00	28.35	24.66	27.55	27.55	7.62%	20,396
Feb 27, 2026	23.40	25.70	23.10	25.60	25.60	11.06%	22,816
Feb 26, 2026	22.10	23.05	21.90	23.05	23.05	4.54%	8,775
Feb 25, 2026	21.65	22.25	21.55	22.05	22.05	1.85%	1,372
Feb 24, 2026	21.20	21.75	20.35	21.65	21.65	1.41%	5,220
Feb 23, 2026	21.10	21.50	20.85	21.35	21.35	-1.39%	10,541
Feb 20, 2026	22.50	22.60	21.50	21.65	21.65	-3.35%	14,079
Feb 19, 2026	22.60	23.45	22.35	22.40	22.40	-0.22%	42,070
Feb 18, 2026	22.40	22.80	21.90	22.45	22.45	2.90%	11,296
Feb 17, 2026	20.60	22.35	20.55	21.82	21.82	1.95%	14,948
Feb 16, 2026	21.30	21.70	21.00	21.40	21.40	2.39%	13,708
Feb 13, 2026	20.35	21.00	20.35	20.90	20.90	0.48%	14,785
Feb 12, 2026	20.25	21.00	20.25	20.80	20.80	3.48%	9,576
Feb 11, 2026	21.20	21.90	20.10	20.10	20.10	-4.51%	12,842
Feb 10, 2026	19.38	21.10	19.14	21.05	21.05	9.98%	7,670
Feb 9, 2026	18.04	19.46	18.04	19.14	19.14	7.53%	8,813
Feb 6, 2026	17.90	17.96	17.61	17.80	17.80	-0.11%	1,582
Feb 5, 2026	18.16	18.22	17.72	17.82	17.82	-2.09%	9,061
Feb 4, 2026	18.28	18.60	18.05	18.20	18.20	1.00%	4,173
Feb 3, 2026	17.90	18.24	17.66	18.02	18.02	0.56%	1,118
Feb 2, 2026	17.44	17.94	17.06	17.92	17.92	-0.33%	14,595
Jan 30, 2026	17.82	18.12	17.38	17.98	17.98	-1.32%	1,351
Jan 29, 2026	18.24	18.46	17.98	18.22	18.22	-0.44%	2,097
Jan 28, 2026	18.78	18.97	18.24	18.30	18.30	-1.79%	10,299
Jan 27, 2026	18.10	18.72	17.92	18.64	18.64	5.62%	4,402
Jan 26, 2026	17.96	18.04	17.31	17.64	17.64	-2.09%	1,835
Jan 23, 2026	18.26	18.38	17.76	18.02	18.02	-0.88%	4,376
Jan 22, 2026	17.58	18.18	17.46	18.18	18.18	4.48%	1,667
Jan 21, 2026	17.80	17.80	17.14	17.40	17.40	-0.70%	3,939
Jan 20, 2026	17.90	18.02	17.40	17.52	17.52	-2.55%	1,576
Jan 19, 2026	18.46	18.46	17.70	17.98	17.98	-2.71%	4,592
Jan 16, 2026	18.34	18.50	17.58	18.48	18.48	0.87%	25,046
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