Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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