Nanobiotix S.A. (LON:0QAV)
London · Delayed Price · Currency is GBP · Price in EUR 18.80
-0.14 (-0.74%)
At close: Dec 17, 2025
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 17.84 | 18.10 | 15.72 | 16.29 | 16.29 | -6.40% | 59,338 |
| Oct 31, 2025 | 17.98 | 19.66 | 17.18 | 17.40 | 17.40 | 7.54% | 51,856 |
| Oct 30, 2025 | 15.52 | 16.18 | 15.10 | 16.18 | 16.18 | 5.06% | 4,452 |
| Oct 29, 2025 | 15.70 | 16.96 | 15.32 | 15.40 | 15.40 | -0.27% | 31,905 |
| Oct 28, 2025 | 13.24 | 16.00 | 13.12 | 15.44 | 15.44 | 16.98% | 116,568 |
| Oct 27, 2025 | 15.20 | 15.62 | 13.14 | 13.20 | 13.20 | -17.60% | 42,345 |
| Oct 24, 2025 | 15.44 | 17.94 | 14.36 | 16.02 | 16.02 | -9.70% | 82,354 |
| Oct 23, 2025 | 18.76 | 19.18 | 17.00 | 17.74 | 17.74 | -8.56% | 147,666 |
| Oct 22, 2025 | 19.98 | 20.65 | 19.00 | 19.40 | 19.40 | -3.48% | 27,447 |
| Oct 21, 2025 | 21.60 | 21.85 | 19.90 | 20.10 | 20.10 | -9.46% | 16,062 |
| Oct 20, 2025 | 22.80 | 23.00 | 17.26 | 22.20 | 22.20 | -0.67% | 38,906 |
| Oct 17, 2025 | 22.90 | 23.40 | 21.75 | 22.35 | 22.35 | -5.70% | 19,722 |
| Oct 16, 2025 | 23.65 | 24.75 | 23.40 | 23.70 | 23.70 | -0.63% | 27,431 |
| Oct 15, 2025 | 24.00 | 24.35 | 22.50 | 23.85 | 23.85 | -0.62% | 49,519 |
| Oct 14, 2025 | 24.60 | 24.95 | 22.90 | 24.00 | 24.00 | -1.84% | 39,479 |
| Oct 13, 2025 | 21.15 | 24.70 | 21.15 | 24.45 | 24.45 | 9.15% | 57,311 |
| Oct 10, 2025 | 23.95 | 25.55 | 22.20 | 22.40 | 22.40 | -6.47% | 62,248 |
| Oct 9, 2025 | 23.40 | 24.65 | 22.45 | 23.95 | 23.95 | 8.62% | 139,520 |