Nanobiotix S.A. (FRA:5NR)
Germany
· Delayed Price · Currency is EUR 18.36
+0.04 (0.22%)
At close: Dec 5, 2025
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.92 | 18.56 | 17.92 | 18.36 | 18.36 | 0.22% | - |
| Dec 4, 2025 | 16.88 | 18.32 | 16.88 | 18.32 | 18.32 | 6.51% | - |
| Dec 3, 2025 | 16.78 | 17.34 | 16.78 | 17.20 | 17.20 | -3.59% | - |
| Dec 2, 2025 | 17.14 | 17.84 | 17.14 | 17.84 | 17.84 | -1.00% | - |
| Dec 1, 2025 | 16.52 | 18.02 | 16.52 | 18.02 | 18.02 | 6.00% | - |
| Nov 28, 2025 | 16.74 | 17.10 | 16.74 | 17.00 | 17.00 | -2.63% | - |
| Nov 27, 2025 | 16.30 | 17.72 | 16.30 | 17.46 | 17.46 | 3.07% | 100 |
| Nov 26, 2025 | 17.24 | 18.14 | 16.94 | 16.94 | 16.94 | -7.13% | - |
| Nov 25, 2025 | 18.08 | 18.32 | 17.68 | 18.24 | 18.24 | 1.11% | - |
| Nov 24, 2025 | 17.18 | 18.22 | 17.18 | 18.04 | 18.04 | -1.10% | - |
| Nov 21, 2025 | 17.44 | 18.24 | 17.44 | 18.24 | 18.24 | 0.44% | - |
| Nov 20, 2025 | 17.76 | 19.20 | 17.76 | 18.16 | 18.16 | -2.37% | - |
| Nov 19, 2025 | 17.60 | 18.60 | 17.60 | 18.60 | 18.60 | 1.20% | - |
| Nov 18, 2025 | 19.02 | 19.24 | 18.38 | 18.38 | 18.38 | -3.87% | 151 |
| Nov 17, 2025 | 18.30 | 19.12 | 18.26 | 19.12 | 19.12 | 11.55% | 200 |
| Nov 14, 2025 | 16.98 | 17.74 | 16.98 | 17.14 | 17.14 | -4.78% | - |
| Nov 13, 2025 | 18.28 | 18.32 | 18.00 | 18.00 | 18.00 | 0.33% | - |
| Nov 12, 2025 | 17.06 | 18.06 | 17.06 | 17.94 | 17.94 | 2.28% | - |
| Nov 11, 2025 | 18.18 | 18.54 | 17.54 | 17.54 | 17.54 | -6.60% | - |
| Nov 10, 2025 | 16.44 | 18.78 | 16.44 | 18.78 | 18.78 | 9.57% | - |
| Nov 7, 2025 | 16.44 | 17.14 | 16.44 | 17.14 | 17.14 | 0.47% | - |
| Nov 6, 2025 | 15.94 | 17.32 | 15.94 | 17.06 | 17.06 | 4.53% | - |
| Nov 5, 2025 | 16.14 | 16.32 | 16.14 | 16.32 | 16.32 | 1.24% | - |
| Nov 4, 2025 | 14.68 | 16.12 | 14.68 | 16.12 | 16.12 | 2.68% | - |
| Nov 3, 2025 | 19.92 | 19.92 | 15.70 | 15.70 | 15.70 | -8.29% | 1,100 |
| Oct 31, 2025 | 15.86 | 17.12 | 15.86 | 17.12 | 17.12 | 1.30% | - |
| Oct 30, 2025 | 14.56 | 16.90 | 14.56 | 16.90 | 16.90 | 12.07% | 1,000 |
| Oct 29, 2025 | 17.28 | 17.48 | 15.08 | 15.08 | 15.08 | -6.80% | 1,950 |
| Oct 28, 2025 | 13.06 | 16.18 | 13.06 | 16.18 | 16.18 | 19.50% | 100 |
| Oct 27, 2025 | 14.00 | 14.00 | 12.16 | 13.54 | 13.54 | -15.38% | 1,700 |
| Oct 24, 2025 | 16.80 | 16.80 | 15.18 | 16.00 | 16.00 | -4.88% | 350 |
| Oct 23, 2025 | 17.90 | 18.12 | 16.82 | 16.82 | 16.82 | -28.58% | 11,316 |
| Oct 20, 2025 | 24.25 | 24.25 | 20.00 | 23.55 | 23.55 | 2.39% | 545 |
| Oct 17, 2025 | 21.10 | 23.00 | 21.10 | 23.00 | 23.00 | 4.31% | 1,000 |
| Oct 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.78% | - |
| Oct 15, 2025 | 23.30 | 23.30 | 21.95 | 22.45 | 22.45 | -11.96% | 500 |
| Oct 14, 2025 | 25.00 | 25.50 | 23.45 | 25.50 | 25.50 | - | 117 |
| Oct 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.67% | 200 |
| Oct 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -3.43% | 200 |
| Oct 9, 2025 | 22.30 | 27.70 | 22.10 | 27.70 | 27.70 | 27.36% | 100 |
| Oct 8, 2025 | 16.96 | 21.75 | 16.96 | 21.75 | 21.75 | 24.29% | - |
| Oct 7, 2025 | 17.30 | 18.06 | 17.30 | 17.50 | 17.50 | 0.69% | - |
| Oct 6, 2025 | 16.18 | 17.38 | 16.06 | 17.38 | 17.38 | 6.63% | - |
| Oct 3, 2025 | 16.10 | 16.32 | 16.10 | 16.30 | 16.30 | -7.49% | 122 |
| Oct 2, 2025 | 14.86 | 17.62 | 14.86 | 17.62 | 17.62 | 9.31% | 100 |
| Oct 1, 2025 | 15.22 | 16.12 | 12.00 | 16.12 | 16.12 | 16.47% | 1,002 |
| Sep 30, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.14% | - |
| Sep 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 17.85% | 76 |
| Sep 26, 2025 | 12.00 | 12.00 | 11.86 | 11.88 | 11.88 | -3.10% | - |
| Sep 25, 2025 | 12.42 | 12.42 | 12.18 | 12.26 | 12.26 | -9.72% | - |
| Sep 24, 2025 | 11.02 | 13.58 | 11.02 | 13.58 | 13.58 | 24.13% | 100 |
| Sep 23, 2025 | 10.52 | 10.94 | 10.52 | 10.94 | 10.94 | 5.19% | - |
| Sep 22, 2025 | 9.30 | 10.40 | 9.30 | 10.40 | 10.40 | 4.84% | - |
| Sep 19, 2025 | 9.96 | 10.52 | 9.92 | 9.92 | 9.92 | -10.31% | - |
| Sep 18, 2025 | 10.44 | 11.08 | 9.69 | 11.06 | 11.06 | 29.36% | 300 |
| Sep 17, 2025 | 8.04 | 8.55 | 8.04 | 8.55 | 8.55 | 4.91% | - |
| Sep 16, 2025 | 7.44 | 8.15 | 7.44 | 8.15 | 8.15 | 3.56% | - |
| Sep 15, 2025 | 7.89 | 8.15 | 7.87 | 7.87 | 7.87 | -4.14% | - |
| Sep 12, 2025 | 7.97 | 8.21 | 7.97 | 8.21 | 8.21 | -0.36% | - |
| Sep 11, 2025 | 7.71 | 8.24 | 7.71 | 8.24 | 8.24 | 3.39% | - |
| Sep 10, 2025 | 7.41 | 7.97 | 7.41 | 7.97 | 7.97 | 3.37% | - |
| Sep 9, 2025 | 7.01 | 7.71 | 7.01 | 7.71 | 7.71 | 6.34% | - |
| Sep 8, 2025 | 6.79 | 7.25 | 6.79 | 7.25 | 7.25 | 3.72% | - |
| Sep 5, 2025 | 6.89 | 7.12 | 6.89 | 6.99 | 6.99 | -1.27% | - |
| Sep 4, 2025 | 6.88 | 7.21 | 6.88 | 7.08 | 7.08 | 0.71% | - |
| Sep 3, 2025 | 6.82 | 7.03 | 6.82 | 7.03 | 7.03 | 1.15% | - |
| Sep 2, 2025 | 7.09 | 7.25 | 6.95 | 6.95 | 6.95 | -6.33% | - |
| Sep 1, 2025 | 7.35 | 7.61 | 7.35 | 7.42 | 7.42 | -2.50% | - |
| Aug 29, 2025 | 7.24 | 7.79 | 7.24 | 7.61 | 7.61 | 0.66% | - |
| Aug 28, 2025 | 7.26 | 7.56 | 7.26 | 7.56 | 7.56 | -0.13% | - |
| Aug 27, 2025 | 6.84 | 7.57 | 6.84 | 7.57 | 7.57 | 6.32% | - |
| Aug 26, 2025 | 7.47 | 7.47 | 7.12 | 7.12 | 7.12 | -7.41% | - |
| Aug 25, 2025 | 7.91 | 8.09 | 7.69 | 7.69 | 7.69 | -7.57% | - |
| Aug 22, 2025 | 7.72 | 8.55 | 7.72 | 8.32 | 8.32 | 7.22% | - |
| Aug 21, 2025 | 6.86 | 7.76 | 6.86 | 7.76 | 7.76 | 8.84% | - |
| Aug 20, 2025 | 7.02 | 7.33 | 7.02 | 7.13 | 7.13 | -2.60% | - |
| Aug 19, 2025 | 6.98 | 7.32 | 6.98 | 7.32 | 7.32 | 0.55% | - |
| Aug 18, 2025 | 6.42 | 7.28 | 6.42 | 7.28 | 7.28 | 8.17% | - |
| Aug 15, 2025 | 6.39 | 6.73 | 6.39 | 6.73 | 6.73 | 1.36% | - |
| Aug 14, 2025 | 6.46 | 6.65 | 6.46 | 6.64 | 6.64 | -2.21% | - |
| Aug 13, 2025 | 6.08 | 6.79 | 6.08 | 6.79 | 6.79 | 7.10% | - |
| Aug 12, 2025 | 5.87 | 6.34 | 5.87 | 6.34 | 6.34 | 4.45% | - |
| Aug 11, 2025 | 6.08 | 6.15 | 6.07 | 6.07 | 6.07 | -1.46% | - |
| Aug 8, 2025 | 5.66 | 6.16 | 5.66 | 6.16 | 6.16 | 5.30% | - |
| Aug 7, 2025 | 5.54 | 5.88 | 5.54 | 5.85 | 5.85 | 1.39% | - |
| Aug 6, 2025 | 5.70 | 5.84 | 5.70 | 5.77 | 5.77 | -0.35% | - |
| Aug 5, 2025 | 5.56 | 5.82 | 5.56 | 5.79 | 5.79 | 1.76% | - |
| Aug 4, 2025 | 5.46 | 5.69 | 5.46 | 5.69 | 5.69 | -0.52% | - |
| Aug 1, 2025 | 5.65 | 5.75 | 5.65 | 5.72 | 5.72 | -3.05% | - |
| Jul 31, 2025 | 5.64 | 5.90 | 5.64 | 5.90 | 5.90 | 2.08% | - |
| Jul 30, 2025 | 5.66 | 5.83 | 5.66 | 5.78 | 5.78 | -2.53% | - |
| Jul 29, 2025 | 5.33 | 5.94 | 5.33 | 5.93 | 5.93 | 7.82% | - |
| Jul 28, 2025 | 5.45 | 5.65 | 5.45 | 5.50 | 5.50 | -2.48% | - |
| Jul 25, 2025 | 4.89 | 5.64 | 4.89 | 5.64 | 5.64 | 11.24% | - |
| Jul 24, 2025 | 4.64 | 5.55 | 4.64 | 5.07 | 5.07 | 18.87% | 400 |
| Jul 23, 2025 | 4.02 | 4.27 | 4.02 | 4.27 | 4.27 | 2.65% | - |
| Jul 22, 2025 | 4.06 | 4.24 | 4.06 | 4.16 | 4.16 | -1.77% | - |
| Jul 21, 2025 | 4.23 | 4.23 | 4.08 | 4.23 | 4.23 | -4.41% | - |
| Jul 18, 2025 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | - | - |
| Jul 17, 2025 | 4.29 | 4.43 | 4.29 | 4.43 | 4.43 | -0.23% | - |