Nanobiotix S.A. (LON:0QAV)
London · Delayed Price · Currency is GBP · Price in EUR 8.45
-0.09 (-1.08%)
At close: Sep 12, 2025
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.47 | 8.49 | 7.91 | 8.13 | 8.13 | -3.88% | 6,857 |
| Sep 12, 2025 | 8.45 | 8.49 | 8.31 | 8.45 | 8.45 | -1.08% | 1,920 |
| Sep 11, 2025 | 8.52 | 8.67 | 8.32 | 8.55 | 8.55 | 3.85% | 10,684 |
| Sep 10, 2025 | 8.02 | 8.30 | 7.96 | 8.23 | 8.23 | 4.43% | 24,720 |
| Sep 9, 2025 | 7.47 | 7.98 | 7.47 | 7.88 | 7.88 | 6.41% | 17,888 |
| Sep 8, 2025 | 7.20 | 7.49 | 7.16 | 7.41 | 7.41 | 2.41% | 28,861 |
| Sep 5, 2025 | 7.27 | 7.45 | 7.16 | 7.23 | 7.23 | -2.09% | 6,526 |
| Sep 4, 2025 | 7.34 | 7.52 | 7.30 | 7.39 | 7.39 | 0.76% | 8,196 |
| Sep 3, 2025 | 7.28 | 7.37 | 7.07 | 7.33 | 7.33 | 1.37% | 3,612 |
| Sep 2, 2025 | 7.61 | 7.61 | 7.00 | 7.23 | 7.23 | -5.49% | 6,126 |
| Sep 1, 2025 | 7.85 | 7.93 | 7.50 | 7.65 | 7.65 | -3.53% | 16,141 |
| Aug 29, 2025 | 7.90 | 8.12 | 7.77 | 7.93 | 7.93 | 2.35% | 7,680 |
| Aug 28, 2025 | 7.74 | 7.88 | 7.59 | 7.75 | 7.75 | 0.21% | 4,447 |
| Aug 27, 2025 | 7.32 | 7.83 | 7.19 | 7.73 | 7.73 | 5.63% | 14,477 |
| Aug 26, 2025 | 7.70 | 7.89 | 7.29 | 7.32 | 7.32 | -7.34% | 11,890 |
| Aug 25, 2025 | 8.46 | 8.51 | 7.65 | 7.90 | 7.90 | -6.06% | 17,453 |
| Aug 22, 2025 | 8.21 | 8.89 | 8.19 | 8.41 | 8.41 | 2.06% | 42,972 |
| Aug 21, 2025 | 7.38 | 8.27 | 7.33 | 8.24 | 8.24 | 12.26% | 12,194 |
| Aug 20, 2025 | 7.50 | 7.73 | 7.33 | 7.34 | 7.34 | -2.52% | 13,152 |
| Aug 19, 2025 | 7.43 | 7.61 | 7.35 | 7.53 | 7.53 | -0.04% | 11,637 |
| Aug 18, 2025 | 6.94 | 7.60 | 6.91 | 7.53 | 7.53 | 9.65% | 15,166 |
| Aug 15, 2025 | 6.84 | 6.99 | 6.84 | 6.87 | 6.87 | 1.12% | 3,502 |
| Aug 14, 2025 | 6.96 | 6.98 | 6.75 | 6.79 | 6.79 | -1.96% | 5,041 |
| Aug 13, 2025 | 6.55 | 7.18 | 6.55 | 6.93 | 6.93 | 6.78% | 16,382 |
| Aug 12, 2025 | 6.29 | 6.56 | 6.26 | 6.49 | 6.49 | 3.26% | 14,002 |
| Aug 11, 2025 | 6.40 | 6.45 | 6.25 | 6.29 | 6.29 | -1.33% | 11,550 |
| Aug 8, 2025 | 6.07 | 6.41 | 6.07 | 6.37 | 6.37 | 5.64% | 1,761 |
| Aug 7, 2025 | 5.91 | 6.03 | 5.91 | 6.03 | 6.03 | 2.55% | 13,879 |
| Aug 6, 2025 | 6.05 | 6.08 | 5.88 | 5.88 | 5.88 | -2.49% | 8,473 |
| Aug 5, 2025 | 5.95 | 6.05 | 5.93 | 6.03 | 6.03 | 4.24% | 8,245 |
| Aug 4, 2025 | 5.90 | 5.95 | 5.72 | 5.79 | 5.79 | -1.92% | 722 |
| Aug 1, 2025 | 5.96 | 6.10 | 5.75 | 5.90 | 5.90 | -3.94% | 3,529 |
| Jul 31, 2025 | 5.97 | 6.14 | 5.90 | 6.14 | 6.14 | 2.83% | 8,812 |
| Jul 30, 2025 | 6.07 | 6.12 | 5.86 | 5.97 | 5.97 | -1.44% | 3,134 |
| Jul 29, 2025 | 5.75 | 6.24 | 5.75 | 6.06 | 6.06 | 6.32% | 26,010 |
| Jul 28, 2025 | 5.95 | 5.98 | 5.58 | 5.70 | 5.70 | -0.73% | 11,770 |
| Jul 25, 2025 | 5.25 | 6.00 | 5.21 | 5.74 | 5.74 | 10.17% | 22,301 |
| Jul 24, 2025 | 5.01 | 5.24 | 5.00 | 5.21 | 5.21 | 6.00% | 17,204 |
| Jul 23, 2025 | 4.36 | 5.05 | 4.36 | 4.92 | 4.92 | 15.65% | 14,529 |
| Jul 22, 2025 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | -3.19% | 185 |
| Jul 21, 2025 | 4.53 | 4.53 | 4.20 | 4.39 | 4.39 | -3.73% | 1,115 |
| Jul 18, 2025 | 4.60 | 4.60 | 4.51 | 4.56 | 4.56 | -1.30% | 721 |
| Jul 17, 2025 | 4.62 | 4.63 | 4.60 | 4.62 | 4.62 | 0.22% | 1,251 |
| Jul 16, 2025 | 4.51 | 4.61 | 4.51 | 4.61 | 4.61 | -0.75% | 839 |
| Jul 15, 2025 | 4.44 | 4.74 | 4.44 | 4.65 | 4.65 | 3.91% | 1,029 |
| Jul 14, 2025 | 4.43 | 4.49 | 4.39 | 4.47 | 4.47 | 1.13% | 1,325 |
| Jul 11, 2025 | 4.63 | 4.64 | 4.42 | 4.42 | 4.42 | -5.25% | 743 |
| Jul 10, 2025 | 4.66 | 4.70 | 4.61 | 4.67 | 4.67 | -1.69% | 2,121 |
| Jul 9, 2025 | 4.70 | 4.75 | 4.57 | 4.75 | 4.75 | 5.28% | 12,651 |
| Jul 8, 2025 | 4.27 | 4.90 | 4.27 | 4.51 | 4.51 | 8.86% | 19,562 |