Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	38.70	38.70	36.37	37.82	37.82	-5.87%	126,737
Jul 27, 2026	39.93	40.85	39.33	40.18	40.18	1.21%	95,214
Jul 24, 2026	40.26	40.40	39.12	39.70	39.70	0.38%	103,746
Jul 23, 2026	39.50	40.63	38.00	39.55	39.55	-2.06%	153,060
Jul 22, 2026	39.24	40.88	38.53	40.38	40.38	2.44%	89,503
Jul 21, 2026	36.37	39.84	36.37	39.42	39.42	10.33%	131,356
Jul 20, 2026	38.85	39.19	35.00	35.73	35.73	-5.45%	180,052
Jul 17, 2026	36.16	38.38	36.12	37.79	37.79	0.69%	218,428
Jul 16, 2026	38.07	38.55	36.18	37.53	37.53	-6.08%	144,468
Jul 15, 2026	40.23	42.00	39.25	39.96	39.96	-4.03%	104,557
Jul 14, 2026	42.07	42.30	40.88	41.64	41.64	6.36%	73,390
Jul 13, 2026	39.95	40.52	38.74	39.15	39.15	-2.30%	106,639
Jul 10, 2026	41.67	42.53	39.00	40.07	40.07	2.88%	119,851
Jul 9, 2026	38.89	39.57	38.74	38.95	38.95	0.39%	39,004
Jul 8, 2026	37.77	39.67	37.77	38.80	38.80	-	62,067
Jul 7, 2026	40.65	41.30	37.24	38.80	38.80	-5.60%	108,266
Jul 6, 2026	40.49	42.92	39.50	41.10	41.10	7.03%	262,222
Jul 2, 2026	38.50	39.90	37.50	38.40	38.40	-2.74%	94,514
Jul 1, 2026	37.40	39.90	37.07	39.48	39.48	4.72%	77,270
Jun 30, 2026	36.91	38.30	36.14	37.70	37.70	4.84%	99,546
Jun 29, 2026	36.14	36.61	35.26	35.96	35.96	-0.08%	109,630
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