Nanobiotix S.A. (EPA:NANO)
France
· Delayed Price · Currency is EUR 18.28
-0.38 (-2.04%)
Dec 5, 2025, 5:37 PM CET
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.78 | 18.82 | 18.32 | 18.58 | - | -0.43% | 64,258 |
| Dec 4, 2025 | 17.96 | 18.78 | 17.78 | 18.66 | 18.66 | 4.71% | 237,756 |
| Dec 3, 2025 | 17.50 | 17.82 | 17.18 | 17.82 | 17.82 | 1.48% | 133,266 |
| Dec 2, 2025 | 17.52 | 18.00 | 17.08 | 17.56 | 17.56 | -1.35% | 116,943 |
| Dec 1, 2025 | 17.30 | 18.58 | 17.10 | 17.80 | 17.80 | 2.53% | 354,724 |
| Nov 28, 2025 | 17.54 | 17.54 | 16.92 | 17.36 | 17.36 | -1.03% | 142,923 |
| Nov 27, 2025 | 17.20 | 18.40 | 17.16 | 17.54 | 17.54 | 2.81% | 447,408 |
| Nov 26, 2025 | 18.28 | 18.44 | 16.52 | 17.06 | 17.06 | -5.43% | 533,050 |
| Nov 25, 2025 | 18.80 | 19.00 | 17.74 | 18.04 | 18.04 | -4.14% | 226,880 |
| Nov 24, 2025 | 18.44 | 19.02 | 17.64 | 18.82 | 18.82 | 3.41% | 1,279,839 |
| Nov 21, 2025 | 17.80 | 18.56 | 17.52 | 18.20 | 18.20 | -0.22% | 180,753 |
| Nov 20, 2025 | 18.86 | 19.86 | 18.20 | 18.24 | 18.24 | -1.51% | 275,939 |
| Nov 19, 2025 | 18.66 | 19.06 | 18.40 | 18.52 | 18.52 | 0.43% | 224,652 |
| Nov 18, 2025 | 19.00 | 19.20 | 18.20 | 18.44 | 18.44 | -5.73% | 262,646 |
| Nov 17, 2025 | 18.32 | 20.30 | 18.04 | 19.56 | 19.56 | 7.59% | 467,230 |
| Nov 14, 2025 | 17.90 | 18.48 | 17.12 | 18.18 | 18.18 | 2.36% | 193,229 |
| Nov 13, 2025 | 18.62 | 18.70 | 17.70 | 17.76 | 17.76 | -4.10% | 207,012 |
| Nov 12, 2025 | 17.90 | 18.52 | 17.80 | 18.52 | 18.52 | 3.46% | 218,281 |
| Nov 11, 2025 | 18.84 | 19.04 | 17.32 | 17.90 | 17.90 | -7.54% | 443,379 |
| Nov 10, 2025 | 17.48 | 19.78 | 17.44 | 19.36 | 19.36 | 13.75% | 677,508 |
| Nov 7, 2025 | 17.22 | 17.60 | 16.60 | 17.02 | 17.02 | -2.96% | 200,684 |
| Nov 6, 2025 | 17.44 | 18.40 | 17.34 | 17.54 | 17.54 | 0.34% | 263,841 |
| Nov 5, 2025 | 16.58 | 17.48 | 16.52 | 17.48 | 17.48 | 0.69% | 243,155 |
| Nov 4, 2025 | 15.50 | 17.60 | 15.50 | 17.36 | 17.36 | 10.15% | 398,389 |
| Nov 3, 2025 | 18.10 | 18.10 | 15.72 | 15.76 | 15.76 | -11.96% | 594,490 |
| Oct 31, 2025 | 17.98 | 19.76 | 17.12 | 17.90 | 17.90 | 9.41% | 1,111,453 |
| Oct 30, 2025 | 15.50 | 16.36 | 15.08 | 16.36 | 16.36 | 5.41% | 268,173 |
| Oct 29, 2025 | 15.98 | 16.98 | 15.30 | 15.52 | 15.52 | 0.26% | 684,886 |
| Oct 28, 2025 | 13.20 | 16.00 | 13.10 | 15.48 | 15.48 | 15.87% | 1,158,735 |
| Oct 27, 2025 | 15.06 | 15.80 | 13.10 | 13.36 | 13.36 | -17.12% | 1,771,019 |
| Oct 24, 2025 | 15.56 | 17.94 | 14.30 | 16.12 | 16.12 | -9.13% | 2,069,311 |
| Oct 23, 2025 | 18.76 | 19.20 | 16.96 | 17.74 | 17.74 | -7.70% | 887,433 |
| Oct 22, 2025 | 19.98 | 20.70 | 19.00 | 19.22 | 19.22 | -5.09% | 642,230 |
| Oct 21, 2025 | 21.65 | 21.95 | 19.80 | 20.25 | 20.25 | -7.53% | 437,199 |
| Oct 20, 2025 | 22.50 | 22.95 | 17.12 | 21.90 | 21.90 | -1.79% | 1,090,471 |
| Oct 17, 2025 | 22.90 | 23.40 | 21.60 | 22.30 | 22.30 | -6.11% | 416,869 |
| Oct 16, 2025 | 23.65 | 24.75 | 23.45 | 23.75 | 23.75 | 0.42% | 532,124 |
| Oct 15, 2025 | 23.95 | 24.40 | 22.30 | 23.65 | 23.65 | -1.46% | 451,925 |
| Oct 14, 2025 | 25.00 | 25.00 | 22.85 | 24.00 | 24.00 | -1.84% | 511,146 |
| Oct 13, 2025 | 22.00 | 24.80 | 21.10 | 24.45 | 24.45 | 9.15% | 567,388 |
| Oct 10, 2025 | 24.00 | 25.50 | 22.20 | 22.40 | 22.40 | -6.28% | 919,559 |
| Oct 9, 2025 | 23.35 | 24.70 | 22.40 | 23.90 | 23.90 | 7.66% | 1,179,615 |
| Oct 8, 2025 | 18.02 | 23.00 | 18.00 | 22.20 | 22.20 | 21.84% | 1,356,590 |
| Oct 7, 2025 | 18.42 | 19.16 | 17.84 | 18.22 | 18.22 | -1.62% | 403,441 |
| Oct 6, 2025 | 17.00 | 18.78 | 16.16 | 18.52 | 18.52 | 8.94% | 776,182 |
| Oct 3, 2025 | 16.68 | 17.76 | 16.14 | 17.00 | 17.00 | 0.59% | 582,667 |
| Oct 2, 2025 | 16.70 | 18.88 | 16.60 | 16.90 | 16.90 | 4.19% | 1,332,099 |
| Oct 1, 2025 | 15.34 | 17.14 | 14.00 | 16.22 | 16.22 | -2.76% | 1,267,106 |
| Sep 30, 2025 | 15.00 | 17.48 | 14.82 | 16.68 | 16.68 | 18.30% | 1,433,334 |
| Sep 29, 2025 | 13.50 | 14.10 | 12.92 | 14.10 | 14.10 | 7.14% | 528,378 |
| Sep 26, 2025 | 12.24 | 13.46 | 11.80 | 13.16 | 13.16 | 2.97% | 625,152 |
| Sep 25, 2025 | 13.10 | 13.28 | 12.22 | 12.78 | 12.78 | 1.11% | 887,610 |
| Sep 24, 2025 | 11.78 | 12.68 | 11.76 | 12.64 | 12.64 | 9.91% | 805,796 |
| Sep 23, 2025 | 11.14 | 11.54 | 10.76 | 11.50 | 11.50 | 3.23% | 446,195 |
| Sep 22, 2025 | 10.02 | 11.48 | 10.00 | 11.14 | 11.14 | 14.02% | 906,660 |
| Sep 19, 2025 | 10.52 | 10.96 | 9.66 | 9.77 | 9.77 | -9.70% | 639,234 |
| Sep 18, 2025 | 10.30 | 10.94 | 9.54 | 10.82 | 10.82 | 19.43% | 1,450,038 |
| Sep 17, 2025 | 8.55 | 9.17 | 8.54 | 9.06 | 9.06 | 6.71% | 314,590 |
| Sep 16, 2025 | 8.00 | 8.54 | 7.93 | 8.49 | 8.49 | 6.79% | 204,845 |
| Sep 15, 2025 | 8.44 | 8.50 | 7.92 | 7.95 | 7.95 | -5.02% | 185,134 |
| Sep 12, 2025 | 8.48 | 8.53 | 8.26 | 8.37 | 8.37 | -1.65% | 117,202 |
| Sep 11, 2025 | 8.35 | 8.69 | 8.29 | 8.51 | 8.51 | 3.65% | 188,809 |
| Sep 10, 2025 | 8.08 | 8.30 | 7.95 | 8.21 | 8.21 | 4.19% | 229,596 |
| Sep 9, 2025 | 7.47 | 8.06 | 7.47 | 7.88 | 7.88 | 5.07% | 240,911 |
| Sep 8, 2025 | 7.20 | 7.50 | 7.16 | 7.50 | 7.50 | 4.17% | 125,405 |
| Sep 5, 2025 | 7.27 | 7.43 | 7.15 | 7.20 | 7.20 | -1.37% | 88,652 |
| Sep 4, 2025 | 7.33 | 7.55 | 7.27 | 7.30 | 7.30 | -0.95% | 73,655 |
| Sep 3, 2025 | 7.24 | 7.41 | 7.02 | 7.37 | 7.37 | 1.94% | 119,594 |
| Sep 2, 2025 | 7.58 | 7.63 | 6.96 | 7.23 | 7.23 | -4.87% | 265,734 |
| Sep 1, 2025 | 7.85 | 7.93 | 7.42 | 7.60 | 7.60 | -3.18% | 169,164 |
| Aug 29, 2025 | 7.90 | 8.19 | 7.76 | 7.85 | 7.85 | 0.64% | 150,388 |
| Aug 28, 2025 | 7.74 | 7.93 | 7.51 | 7.80 | 7.80 | 0.78% | 177,330 |
| Aug 27, 2025 | 7.33 | 7.88 | 7.17 | 7.74 | 7.74 | 5.16% | 426,327 |
| Aug 26, 2025 | 7.66 | 7.89 | 7.27 | 7.36 | 7.36 | -7.07% | 484,957 |
| Aug 25, 2025 | 8.48 | 8.50 | 7.64 | 7.92 | 7.92 | -5.94% | 567,145 |
| Aug 22, 2025 | 8.24 | 8.89 | 8.09 | 8.42 | 8.42 | 1.57% | 518,688 |
| Aug 21, 2025 | 7.40 | 8.30 | 7.29 | 8.29 | 8.29 | 12.79% | 543,392 |
| Aug 20, 2025 | 7.50 | 7.74 | 7.32 | 7.35 | 7.35 | -2.39% | 255,110 |
| Aug 19, 2025 | 7.45 | 7.66 | 7.27 | 7.53 | 7.53 | 1.07% | 205,670 |
| Aug 18, 2025 | 6.94 | 7.63 | 6.92 | 7.45 | 7.45 | 7.97% | 332,498 |
| Aug 15, 2025 | 6.85 | 6.99 | 6.78 | 6.90 | 6.90 | 1.77% | 150,908 |
| Aug 14, 2025 | 6.98 | 6.98 | 6.72 | 6.78 | 6.78 | -2.16% | 188,963 |
| Aug 13, 2025 | 6.52 | 7.17 | 6.49 | 6.93 | 6.93 | 6.94% | 363,032 |
| Aug 12, 2025 | 6.33 | 6.56 | 6.25 | 6.48 | 6.48 | 3.51% | 118,996 |
| Aug 11, 2025 | 6.45 | 6.46 | 6.21 | 6.26 | 6.26 | -1.42% | 134,190 |
| Aug 8, 2025 | 6.07 | 6.45 | 6.01 | 6.35 | 6.35 | 5.31% | 201,663 |
| Aug 7, 2025 | 5.90 | 6.14 | 5.90 | 6.03 | 6.03 | 2.20% | 79,027 |
| Aug 6, 2025 | 6.05 | 6.08 | 5.86 | 5.90 | 5.90 | -1.50% | 59,419 |
| Aug 5, 2025 | 5.93 | 6.10 | 5.93 | 5.99 | 5.99 | 1.35% | 76,781 |
| Aug 4, 2025 | 5.90 | 5.94 | 5.66 | 5.91 | 5.91 | 0.51% | 122,371 |
| Aug 1, 2025 | 6.03 | 6.03 | 5.75 | 5.88 | 5.88 | -4.08% | 148,341 |
| Jul 31, 2025 | 6.00 | 6.15 | 5.88 | 6.13 | 6.13 | 2.17% | 172,925 |
| Jul 30, 2025 | 6.10 | 6.10 | 5.83 | 6.00 | 6.00 | -0.83% | 175,153 |
| Jul 29, 2025 | 5.75 | 6.25 | 5.75 | 6.05 | 6.05 | 6.33% | 401,606 |
| Jul 28, 2025 | 5.95 | 6.00 | 5.57 | 5.69 | 5.69 | -1.04% | 368,408 |
| Jul 25, 2025 | 5.27 | 6.05 | 5.22 | 5.75 | 5.75 | 9.11% | 661,665 |
| Jul 24, 2025 | 5.00 | 5.30 | 4.90 | 5.27 | 5.27 | 6.25% | 309,738 |
| Jul 23, 2025 | 4.37 | 5.09 | 4.35 | 4.96 | 4.96 | 16.02% | 606,752 |
| Jul 22, 2025 | 4.39 | 4.40 | 4.22 | 4.28 | 4.28 | -2.06% | 47,753 |
| Jul 21, 2025 | 4.53 | 4.53 | 4.15 | 4.37 | 4.37 | -3.75% | 150,714 |