Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.18	21.70	20.71	20.85	20.85	-0.86%	6,109
Feb 5, 2026	21.46	21.46	21.03	21.03	21.03	-3.22%	4,691
Feb 4, 2026	21.88	22.15	21.16	21.73	21.73	1.35%	9,715
Feb 3, 2026	21.36	21.54	21.24	21.44	21.44	0.33%	4,999
Feb 2, 2026	20.99	21.68	20.72	21.37	21.37	1.76%	35,018
Jan 30, 2026	21.81	21.89	20.55	21.00	21.00	-4.07%	11,259
Jan 29, 2026	21.78	21.89	21.28	21.89	21.89	-2.36%	6,716
Jan 28, 2026	22.34	22.48	21.72	22.42	22.42	-0.47%	14,023
Jan 27, 2026	22.01	22.74	21.82	22.53	22.53	4.67%	15,342
Jan 26, 2026	21.40	21.60	21.21	21.52	21.52	2.77%	4,849
Jan 23, 2026	21.12	21.19	20.94	20.94	20.94	-2.06%	8,558
Jan 22, 2026	21.05	21.41	21.02	21.38	21.38	6.58%	4,734
Jan 21, 2026	20.92	20.92	19.80	20.06	20.06	-4.43%	15,910
Jan 20, 2026	20.81	20.99	20.59	20.99	20.99	-	8,356
Jan 16, 2026	20.82	21.47	20.76	20.99	20.99	-0.85%	13,553
Jan 15, 2026	21.14	22.22	21.03	21.17	21.17	-1.67%	21,469
Jan 14, 2026	20.99	21.53	20.97	21.53	21.53	0.70%	15,344
Jan 13, 2026	20.23	21.45	20.18	21.38	21.38	6.53%	51,187
Jan 12, 2026	20.37	20.57	19.61	20.07	20.07	-2.29%	31,435
Jan 9, 2026	20.18	20.91	20.15	20.54	20.54	2.85%	43,040
Jan 8, 2026	21.03	21.09	19.75	19.97	19.97	-7.03%	43,817
Jan 7, 2026	20.02	21.68	20.02	21.48	21.48	5.45%	92,965
Jan 6, 2026	20.07	20.49	19.78	20.37	20.37	-2.49%	75,929
Jan 5, 2026	22.09	22.09	20.63	20.89	20.89	-5.60%	57,906
Jan 2, 2026	22.71	22.82	21.67	22.13	22.13	-4.28%	56,496
Dec 31, 2025	22.24	23.40	22.24	23.12	23.12	6.69%	15,919
Dec 30, 2025	22.58	22.78	21.67	21.67	21.67	-3.65%	28,807
Dec 29, 2025	22.61	23.11	22.49	22.49	22.49	-2.39%	38,003
Dec 26, 2025	22.50	23.68	22.50	23.04	23.04	1.72%	15,162
Dec 24, 2025	23.42	23.42	22.57	22.65	22.65	-2.41%	3,656
Dec 23, 2025	23.50	23.85	23.00	23.21	23.21	1.44%	20,691
Dec 22, 2025	22.83	24.01	22.25	22.88	22.88	3.39%	37,503
Dec 19, 2025	21.99	22.37	21.85	22.13	22.13	0.14%	37,874
Dec 18, 2025	22.23	22.45	21.93	22.10	22.10	3.08%	18,334
Dec 17, 2025	22.72	22.96	21.44	21.44	21.44	-3.94%	58,097
Dec 16, 2025	22.35	22.58	22.17	22.32	22.32	-0.11%	15,758
Dec 15, 2025	22.80	22.94	22.14	22.35	22.35	-1.56%	13,408
Dec 12, 2025	23.28	23.28	22.51	22.70	22.70	-2.32%	29,392
Dec 11, 2025	23.05	23.77	22.99	23.24	23.24	3.11%	51,407
Dec 10, 2025	22.55	23.38	22.19	22.54	22.54	5.97%	98,905
Dec 9, 2025	21.05	21.53	21.03	21.27	21.27	1.14%	20,429
Dec 8, 2025	21.39	21.51	20.83	21.03	21.03	-0.57%	24,611
Dec 5, 2025	21.55	21.86	21.04	21.15	21.15	-3.07%	39,774
Dec 4, 2025	21.60	22.05	21.42	21.82	21.82	3.76%	27,528
Dec 3, 2025	20.16	21.03	20.05	21.03	21.03	2.64%	20,445
Dec 2, 2025	20.80	20.84	20.36	20.49	20.49	-	18,127
Dec 1, 2025	21.10	21.63	20.26	20.49	20.49	-0.97%	31,179
Nov 28, 2025	19.88	20.69	19.78	20.69	20.69	1.52%	29,248
Nov 26, 2025	19.74	20.54	19.14	20.38	20.38	-4.00%	158,646
Nov 25, 2025	21.42	21.61	20.87	21.23	21.23	-3.50%	68,121