Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.44	36.44	34.60	35.46	35.46	-3.93%	49,645
Jun 4, 2026	34.82	37.30	34.82	36.91	36.91	4.86%	19,824
Jun 3, 2026	35.46	36.07	34.53	35.20	35.20	-4.24%	49,270
Jun 2, 2026	37.21	38.00	36.00	36.76	36.76	-3.26%	53,919
Jun 1, 2026	38.94	40.01	37.05	38.00	38.00	-5.94%	54,540
May 29, 2026	40.74	40.74	39.33	40.40	40.40	-0.02%	39,156
May 28, 2026	39.92	40.63	39.47	40.41	40.41	-0.22%	20,063
May 27, 2026	40.40	41.15	39.33	40.50	40.50	-0.74%	26,657
May 26, 2026	42.84	42.85	40.05	40.80	40.80	-0.51%	70,729
May 22, 2026	42.50	42.89	40.81	41.01	41.01	2.07%	54,866
May 21, 2026	40.90	42.73	38.89	40.18	40.18	-6.90%	111,730
May 20, 2026	43.23	45.25	41.52	43.16	43.16	-6.58%	93,559
May 19, 2026	45.93	46.77	44.01	46.20	46.20	-6.63%	72,752
May 18, 2026	50.98	51.03	47.68	49.48	49.48	-3.92%	38,229
May 15, 2026	52.29	53.95	49.58	51.50	51.50	-6.48%	88,650
May 14, 2026	54.39	57.14	53.26	55.07	55.07	5.82%	142,427
May 13, 2026	49.90	52.86	48.51	52.04	52.04	7.88%	54,061
May 12, 2026	46.64	50.00	46.00	48.24	48.24	-9.92%	128,407
May 11, 2026	48.89	54.74	47.62	53.55	53.55	17.72%	203,754
May 8, 2026	41.00	45.60	40.68	45.49	45.49	6.76%	56,628
May 7, 2026	43.15	44.46	41.80	42.61	42.61	1.79%	119,331
May 6, 2026	37.75	42.50	37.75	41.86	41.86	20.39%	127,988
May 5, 2026	33.79	34.78	33.10	34.77	34.77	11.59%	79,121
May 4, 2026	31.93	32.05	30.30	31.16	31.16	-11.28%	205,179
May 1, 2026	34.99	35.94	34.32	35.12	35.12	1.44%	76,465
Apr 30, 2026	33.50	34.78	33.00	34.62	34.62	4.94%	100,862
Apr 29, 2026	33.18	33.38	32.37	32.99	32.99	-0.39%	57,596
Apr 28, 2026	33.35	34.01	31.85	33.12	33.12	0.03%	162,352
Apr 27, 2026	32.95	34.33	32.50	33.11	33.11	-1.40%	41,832
Apr 24, 2026	33.62	34.27	33.34	33.58	33.58	-0.39%	58,365
Apr 23, 2026	32.74	34.49	32.74	33.71	33.71	4.71%	84,693
Apr 22, 2026	31.37	32.60	31.35	32.20	32.20	4.53%	41,310
Apr 21, 2026	30.54	31.14	30.21	30.80	30.80	-3.48%	88,941
Apr 20, 2026	33.29	33.29	31.46	31.91	31.91	-5.56%	83,409
Apr 17, 2026	33.85	34.46	33.24	33.79	33.79	4.10%	61,946
Apr 16, 2026	33.50	33.50	32.10	32.46	32.46	-2.23%	52,070
Apr 15, 2026	32.51	33.79	32.48	33.20	33.20	4.30%	68,263
Apr 14, 2026	32.80	33.86	31.50	31.83	31.83	-0.53%	101,341
Apr 13, 2026	29.88	32.74	29.88	32.00	32.00	5.47%	54,822
Apr 10, 2026	30.71	31.00	29.65	30.34	30.34	-0.82%	46,125
Apr 9, 2026	29.75	30.66	29.36	30.59	30.59	-0.71%	62,677
Apr 8, 2026	31.40	31.40	29.92	30.81	30.81	2.22%	93,102
Apr 7, 2026	30.95	31.07	29.01	30.14	30.14	-8.00%	53,763
Apr 6, 2026	31.03	32.87	31.03	32.76	32.76	5.54%	22,387
Apr 2, 2026	31.03	32.20	30.06	31.04	31.04	-8.89%	98,738
Apr 1, 2026	32.90	34.66	32.14	34.07	34.07	10.37%	128,637
Mar 31, 2026	29.97	31.45	29.00	30.87	30.87	0.95%	69,166
Mar 30, 2026	29.68	30.73	29.28	30.58	30.58	2.10%	63,352
Mar 27, 2026	30.75	31.07	29.95	29.95	29.95	-4.37%	66,888
Mar 26, 2026	30.56	31.86	30.56	31.32	31.32	2.25%	47,005