Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.13	29.54	28.36	29.36	29.36	0.58%	69,406
Oct 22, 2026	26.74	29.92	26.74	29.19	29.19	13.01%	216,509
Oct 21, 2026	25.69	27.50	25.69	25.83	25.83	7.00%	165,343
Oct 20, 2026	21.45	24.51	21.45	24.14	24.14	14.52%	137,894
Oct 19, 2026	20.89	21.93	20.70	21.08	21.08	-1.03%	44,752
Oct 16, 2026	22.19	22.19	21.27	21.30	21.30	-4.18%	77,773
Oct 15, 2026	21.89	22.92	21.55	22.23	22.23	4.46%	116,354
Oct 14, 2026	21.41	21.92	21.15	21.28	21.28	-0.98%	80,656
Oct 13, 2026	23.11	23.11	21.22	21.49	21.49	-8.16%	231,305
Oct 12, 2026	23.72	23.81	22.80	23.40	23.40	-1.18%	173,276
Oct 9, 2026	23.51	24.50	23.33	23.68	23.68	3.41%	93,498
Oct 8, 2026	23.59	23.67	22.48	22.90	22.90	-6.99%	116,619
Oct 7, 2026	24.68	25.12	24.31	24.62	24.62	-2.42%	142,649
Oct 6, 2026	25.69	25.69	24.16	25.23	25.23	0.52%	156,300
Oct 5, 2026	25.77	25.97	24.24	25.10	25.10	-2.52%	194,238
Oct 2, 2026	27.39	27.43	25.23	25.75	25.75	-7.71%	255,769
Oct 1, 2026	29.99	30.36	27.28	27.90	27.90	-10.46%	192,408
Sep 30, 2026	31.73	32.90	31.16	31.16	31.16	-1.08%	311,374
Sep 29, 2026	32.47	32.47	31.07	31.50	31.50	-3.37%	163,482
Sep 28, 2026	32.47	34.00	31.69	32.60	32.60	-2.13%	49,384
Sep 25, 2026	32.57	34.06	32.25	33.31	33.31	-0.45%	124,579
Sep 24, 2026	33.45	34.65	31.57	33.46	33.46	-5.05%	203,165
Sep 23, 2026	36.05	36.10	34.73	35.24	35.24	0.26%	126,952
Sep 22, 2026	34.65	35.80	34.07	35.15	35.15	1.88%	44,017
Sep 21, 2026	33.57	34.79	33.05	34.50	34.50	4.39%	94,529
Sep 18, 2026	34.89	35.60	33.01	33.05	33.05	-7.89%	149,344
Sep 17, 2026	34.63	35.96	34.63	35.88	35.88	4.30%	99,772
Sep 16, 2026	34.64	35.34	33.80	34.40	34.40	-2.44%	198,703
Sep 15, 2026	36.06	37.00	35.25	35.26	35.26	-1.32%	135,746
Sep 14, 2026	36.00	36.89	34.89	35.73	35.73	-3.46%	128,508
Sep 11, 2026	37.00	37.70	36.43	37.01	37.01	-1.57%	93,824
Sep 10, 2026	36.99	38.81	36.62	37.60	37.60	2.62%	200,143
Sep 9, 2026	35.45	36.72	35.45	36.64	36.64	-4.06%	106,467
Sep 8, 2026	37.94	39.15	37.48	38.19	38.19	-1.57%	102,897
Sep 4, 2026	39.01	40.99	38.43	38.80	38.80	-3.00%	119,297
Sep 3, 2026	41.67	41.73	39.11	40.00	40.00	-4.01%	97,039
Sep 2, 2026	41.40	43.40	40.20	41.67	41.67	6.06%	185,265
Sep 1, 2026	39.28	41.36	38.60	39.29	39.29	-3.32%	91,340
Aug 31, 2026	41.23	41.41	40.01	40.64	40.64	-1.43%	113,699
Aug 28, 2026	44.55	45.03	40.49	41.23	41.23	-8.70%	164,855
Aug 27, 2026	42.63	46.69	42.49	45.16	45.16	1.48%	347,806
Aug 26, 2026	41.33	44.50	39.89	44.50	44.50	7.20%	240,427
Aug 25, 2026	40.13	42.42	40.13	41.51	41.51	4.66%	177,918
Aug 24, 2026	40.72	40.86	39.22	39.66	39.66	-8.93%	223,894
Aug 21, 2026	43.11	44.85	43.11	43.55	43.55	-0.30%	74,312
Aug 20, 2026	44.46	44.72	42.74	43.68	43.68	-3.77%	119,813
Aug 19, 2026	43.04	45.74	42.65	45.39	45.39	10.49%	131,920
Aug 18, 2026	40.76	41.90	40.20	41.08	41.08	-2.31%	149,470
Aug 17, 2026	39.65	45.45	39.43	42.05	42.05	9.76%	522,469
Aug 14, 2026	37.40	38.99	37.17	38.31	38.31	0.37%	238,371