Nanobiotix S.A. (EPA:NANO)
France
· Delayed Price · Currency is EUR 33.50
+4.85 (16.93%)
At close: Mar 9, 2026
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.65 | 34.00 | 27.35 | 33.50 | 33.50 | 16.93% | 530,304 |
| Mar 6, 2026 | 28.75 | 29.00 | 27.60 | 28.65 | 28.65 | -0.69% | 228,233 |
| Mar 5, 2026 | 29.85 | 31.80 | 28.80 | 28.85 | 28.85 | -0.17% | 611,411 |
| Mar 4, 2026 | 26.20 | 28.90 | 25.80 | 28.90 | 28.90 | 9.68% | 401,865 |
| Mar 3, 2026 | 25.70 | 27.45 | 25.10 | 26.35 | 26.35 | -2.77% | 283,921 |
| Mar 2, 2026 | 25.00 | 28.35 | 24.25 | 27.10 | 27.10 | 5.04% | 493,073 |
| Feb 27, 2026 | 23.40 | 25.80 | 23.10 | 25.80 | 25.80 | 12.42% | 490,701 |
| Feb 26, 2026 | 22.10 | 23.10 | 21.80 | 22.95 | 22.95 | 4.56% | 176,292 |
| Feb 25, 2026 | 21.65 | 22.25 | 21.55 | 21.95 | 21.95 | 1.39% | 96,649 |
| Feb 24, 2026 | 21.00 | 21.75 | 20.25 | 21.65 | 21.65 | 1.64% | 134,065 |
| Feb 23, 2026 | 21.10 | 21.60 | 20.85 | 21.30 | 21.30 | -2.29% | 109,807 |
| Feb 20, 2026 | 22.40 | 22.65 | 21.40 | 21.80 | 21.80 | -2.24% | 136,561 |
| Feb 19, 2026 | 22.90 | 23.45 | 22.30 | 22.30 | 22.30 | -2.41% | 138,623 |
| Feb 18, 2026 | 22.45 | 22.85 | 21.85 | 22.85 | 22.85 | 2.47% | 216,149 |
| Feb 17, 2026 | 20.55 | 22.35 | 20.35 | 22.30 | 22.30 | 4.69% | 226,923 |
| Feb 16, 2026 | 21.30 | 21.75 | 20.95 | 21.30 | 21.30 | 2.40% | 152,306 |
| Feb 13, 2026 | 20.55 | 21.05 | 20.35 | 20.80 | 20.80 | 1.22% | 115,498 |
| Feb 12, 2026 | 20.05 | 21.10 | 20.05 | 20.55 | 20.55 | 2.24% | 130,158 |
| Feb 11, 2026 | 21.40 | 21.95 | 20.05 | 20.10 | 20.10 | -3.60% | 256,224 |
| Feb 10, 2026 | 19.40 | 21.20 | 19.02 | 20.85 | 20.85 | 7.70% | 351,469 |
| Feb 9, 2026 | 18.00 | 19.48 | 18.00 | 19.36 | 19.36 | 7.92% | 283,841 |
| Feb 6, 2026 | 17.94 | 18.08 | 17.54 | 17.94 | 17.94 | -1.10% | 80,388 |
| Feb 5, 2026 | 18.20 | 18.34 | 17.60 | 18.14 | 18.14 | -0.33% | 66,695 |
| Feb 4, 2026 | 18.28 | 18.74 | 17.98 | 18.20 | 18.20 | -0.33% | 98,883 |
| Feb 3, 2026 | 17.98 | 18.26 | 17.48 | 18.26 | 18.26 | 2.70% | 111,969 |
| Feb 2, 2026 | 17.30 | 17.96 | 17.06 | 17.78 | 17.78 | 1.83% | 96,812 |
| Jan 30, 2026 | 17.88 | 18.26 | 17.32 | 17.46 | 17.46 | -2.78% | 75,627 |
| Jan 29, 2026 | 18.38 | 18.50 | 17.82 | 17.96 | 17.96 | -1.43% | 57,751 |
| Jan 28, 2026 | 18.76 | 18.96 | 18.16 | 18.22 | 18.22 | -2.04% | 83,855 |
| Jan 27, 2026 | 18.14 | 18.76 | 17.88 | 18.60 | 18.60 | 2.54% | 148,584 |
| Jan 26, 2026 | 18.00 | 18.14 | 17.26 | 18.14 | 18.14 | 1.68% | 120,329 |
| Jan 23, 2026 | 18.26 | 18.36 | 17.60 | 17.84 | 17.84 | -1.76% | 84,374 |
| Jan 22, 2026 | 17.60 | 18.18 | 17.22 | 18.16 | 18.16 | 4.25% | 105,811 |
| Jan 21, 2026 | 17.80 | 17.80 | 17.10 | 17.42 | 17.42 | -2.24% | 95,367 |
| Jan 20, 2026 | 17.94 | 17.94 | 17.34 | 17.82 | 17.82 | -1.44% | 100,278 |
| Jan 19, 2026 | 18.16 | 18.48 | 17.62 | 18.08 | 18.08 | -2.16% | 119,138 |
| Jan 16, 2026 | 18.34 | 18.52 | 17.54 | 18.48 | 18.48 | 0.54% | 165,009 |
| Jan 15, 2026 | 18.50 | 18.84 | 17.98 | 18.38 | 18.38 | 0.77% | 135,650 |
| Jan 14, 2026 | 18.16 | 18.38 | 17.68 | 18.24 | 18.24 | 0.77% | 102,856 |
| Jan 13, 2026 | 16.92 | 18.10 | 16.80 | 18.10 | 18.10 | 4.99% | 181,161 |
| Jan 12, 2026 | 17.42 | 17.82 | 17.06 | 17.24 | 17.24 | -2.93% | 132,816 |
| Jan 9, 2026 | 17.40 | 17.92 | 17.32 | 17.76 | 17.76 | 2.07% | 78,249 |
| Jan 8, 2026 | 18.10 | 18.36 | 17.22 | 17.40 | 17.40 | -4.40% | 99,254 |
| Jan 7, 2026 | 16.86 | 18.20 | 16.66 | 18.20 | 18.20 | 5.57% | 237,707 |
| Jan 6, 2026 | 18.00 | 18.10 | 16.84 | 17.24 | 17.24 | -4.86% | 289,520 |
| Jan 5, 2026 | 19.40 | 19.40 | 18.00 | 18.12 | 18.12 | -4.63% | 179,837 |
| Jan 2, 2026 | 19.76 | 19.98 | 18.96 | 19.00 | 19.00 | -2.56% | 105,521 |
| Dec 31, 2025 | 19.00 | 19.50 | 18.84 | 19.50 | 19.50 | 0.83% | 53,955 |
| Dec 30, 2025 | 19.30 | 19.42 | 18.92 | 19.34 | 19.34 | 0.31% | 74,595 |
| Dec 29, 2025 | 19.74 | 19.90 | 19.04 | 19.28 | 19.28 | -2.23% | 117,943 |
| Dec 24, 2025 | 19.80 | 19.86 | 19.50 | 19.72 | 19.72 | -0.80% | 41,885 |
| Dec 23, 2025 | 19.86 | 20.50 | 19.66 | 19.88 | 19.88 | 1.43% | 186,161 |
| Dec 22, 2025 | 18.78 | 19.60 | 18.64 | 19.60 | 19.60 | 4.37% | 141,598 |
| Dec 19, 2025 | 18.46 | 18.98 | 18.38 | 18.78 | 18.78 | 0.43% | 144,600 |
| Dec 18, 2025 | 18.48 | 19.14 | 18.14 | 18.70 | 18.70 | -0.74% | 217,818 |
| Dec 17, 2025 | 19.24 | 19.50 | 18.74 | 18.84 | 18.84 | -1.05% | 113,167 |
| Dec 16, 2025 | 19.44 | 19.48 | 18.62 | 19.04 | 19.04 | -1.55% | 170,071 |
| Dec 15, 2025 | 19.30 | 19.52 | 18.76 | 19.34 | 19.34 | -0.62% | 134,149 |
| Dec 12, 2025 | 20.45 | 20.65 | 19.36 | 19.46 | 19.46 | -2.21% | 181,457 |
| Dec 11, 2025 | 19.40 | 20.15 | 18.90 | 19.90 | 19.90 | 3.11% | 180,827 |
| Dec 10, 2025 | 18.12 | 19.56 | 18.06 | 19.30 | 19.30 | 5.23% | 508,531 |
| Dec 9, 2025 | 18.10 | 18.38 | 17.68 | 18.34 | 18.34 | 0.22% | 114,595 |
| Dec 8, 2025 | 18.40 | 18.40 | 17.84 | 18.30 | 18.30 | 0.11% | 87,100 |
| Dec 5, 2025 | 18.78 | 18.82 | 18.28 | 18.28 | 18.28 | -2.04% | 105,882 |
| 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 |