Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.66	36.50	34.66	35.99	35.99	4.53%	111,960
Jun 25, 2026	33.42	34.84	33.12	34.43	34.43	0.23%	55,638
Jun 24, 2026	35.24	35.98	33.37	34.35	34.35	-6.15%	89,235
Jun 23, 2026	34.38	37.08	34.38	36.60	36.60	3.89%	124,546
Jun 22, 2026	34.11	38.00	34.06	35.23	35.23	-2.87%	97,146
Jun 18, 2026	36.42	36.78	34.70	36.27	36.27	0.55%	49,583
Jun 17, 2026	34.23	37.10	33.79	36.07	36.07	0.22%	74,207
Jun 16, 2026	35.40	38.29	34.47	35.99	35.99	-3.04%	64,357
Jun 15, 2026	37.20	37.56	36.33	37.12	37.12	4.45%	118,954
Jun 12, 2026	33.51	35.99	33.51	35.54	35.54	0.59%	84,270
Jun 11, 2026	31.71	35.33	31.71	35.33	35.33	5.31%	84,361
Jun 10, 2026	33.19	34.01	32.15	33.55	33.55	-2.30%	77,408
Jun 9, 2026	35.47	36.15	31.68	34.34	34.34	-4.29%	109,569
Jun 8, 2026	35.08	36.47	34.65	35.88	35.88	1.18%	25,977
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%	19,839
Jun 3, 2026	35.46	36.07	34.53	35.20	35.20	-4.24%	49,284
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%	54,542
May 29, 2026	40.74	40.74	39.33	40.40	40.40	-0.02%	39,166
May 28, 2026	39.92	40.63	39.47	40.41	40.41	-0.22%	20,066
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%	111,828
May 20, 2026	43.23	45.25	41.52	43.16	43.16	-6.58%	96,369
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