Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	54.39	57.14	53.26	55.07	55.07	5.82%	142,427
May 13, 2026	49.90	52.86	48.51	52.04	52.04	7.88%	54,061
May 12, 2026	46.64	50.00	46.00	48.24	48.24	-9.92%	128,407
May 11, 2026	48.89	54.74	47.62	53.55	53.55	17.72%	203,754
May 8, 2026	41.00	45.60	40.68	45.49	45.49	6.76%	56,628
May 7, 2026	43.15	44.46	41.80	42.61	42.61	1.79%	119,331
May 6, 2026	37.75	42.50	37.75	41.86	41.86	20.39%	127,988
May 5, 2026	33.79	34.78	33.10	34.77	34.77	11.59%	79,121
May 4, 2026	31.93	32.05	30.30	31.16	31.16	-11.28%	205,179
May 1, 2026	34.99	35.94	34.32	35.12	35.12	1.44%	76,465
Apr 30, 2026	33.50	34.78	33.00	34.62	34.62	4.94%	100,862
Apr 29, 2026	33.18	33.38	32.37	32.99	32.99	-0.39%	57,596
Apr 28, 2026	33.35	34.01	31.85	33.12	33.12	0.03%	162,352
Apr 27, 2026	32.95	34.33	32.50	33.11	33.11	-1.40%	41,832
Apr 24, 2026	33.62	34.27	33.34	33.58	33.58	-0.39%	58,365
Apr 23, 2026	32.74	34.49	32.74	33.71	33.71	4.71%	84,693
Apr 22, 2026	31.37	32.60	31.35	32.20	32.20	4.53%	41,310
Apr 21, 2026	30.54	31.14	30.21	30.80	30.80	-3.48%	88,941
Apr 20, 2026	33.29	33.29	31.46	31.91	31.91	-5.56%	83,409
Apr 17, 2026	33.85	34.46	33.24	33.79	33.79	4.10%	61,946
Apr 16, 2026	33.50	33.50	32.10	32.46	32.46	-2.23%	52,070
Apr 15, 2026	32.51	33.79	32.48	33.20	33.20	4.30%	68,263
Apr 14, 2026	32.80	33.86	31.50	31.83	31.83	-0.53%	101,341
Apr 13, 2026	29.88	32.74	29.88	32.00	32.00	5.47%	54,822
Apr 10, 2026	30.71	31.00	29.65	30.34	30.34	-0.82%	46,125
Apr 9, 2026	29.75	30.66	29.36	30.59	30.59	-0.71%	62,677
Apr 8, 2026	31.40	31.40	29.92	30.81	30.81	2.22%	93,102
Apr 7, 2026	30.95	31.07	29.01	30.14	30.14	-8.00%	53,763
Apr 6, 2026	31.03	32.87	31.03	32.76	32.76	5.54%	22,387
Apr 2, 2026	31.03	32.20	30.06	31.04	31.04	-8.89%	98,738
Apr 1, 2026	32.90	34.66	32.14	34.07	34.07	10.37%	128,637
Mar 31, 2026	29.97	31.45	29.00	30.87	30.87	0.95%	69,166
Mar 30, 2026	29.68	30.73	29.28	30.58	30.58	2.10%	63,352
Mar 27, 2026	30.75	31.07	29.95	29.95	29.95	-4.37%	66,888
Mar 26, 2026	30.56	31.86	30.56	31.32	31.32	2.25%	47,005
Mar 25, 2026	30.95	33.10	30.52	30.63	30.63	4.65%	103,509
Mar 24, 2026	29.52	29.80	28.40	29.27	29.27	-4.16%	67,239
Mar 23, 2026	29.76	30.96	29.66	30.54	30.54	5.20%	90,539
Mar 20, 2026	30.28	30.42	28.70	29.03	29.03	-8.15%	43,239
Mar 19, 2026	31.56	31.84	30.60	31.61	31.61	-3.20%	65,699
Mar 18, 2026	32.85	32.85	31.78	32.65	32.65	1.78%	81,111
Mar 17, 2026	33.98	34.00	31.59	32.08	32.08	-5.65%	65,902
Mar 16, 2026	34.62	34.72	33.31	34.00	34.00	2.81%	45,858
Mar 13, 2026	35.28	35.53	32.17	33.07	33.07	4.92%	65,019
Mar 12, 2026	32.84	32.84	31.33	31.52	31.52	-5.17%	31,748
Mar 11, 2026	36.54	36.54	32.27	33.24	33.24	-14.00%	93,393
Mar 10, 2026	40.57	41.00	37.89	38.65	38.65	-3.69%	101,339
Mar 9, 2026	36.67	41.89	36.67	40.13	40.13	18.06%	101,804
Mar 6, 2026	32.98	34.73	32.63	33.99	33.99	1.46%	59,278
Mar 5, 2026	36.34	37.00	33.09	33.50	33.50	-6.76%	50,893
Mar 4, 2026	33.65	37.11	32.63	35.93	35.93	17.50%	99,282
Mar 3, 2026	31.50	31.84	30.00	30.58	30.58	-4.32%	65,358
Mar 2, 2026	32.71	33.80	31.00	31.96	31.96	2.96%	71,452
Feb 27, 2026	28.18	31.62	28.18	31.04	31.04	12.83%	86,086
Feb 26, 2026	26.32	28.00	25.98	27.51	27.51	6.63%	34,826
Feb 25, 2026	25.98	26.28	25.80	25.80	25.80	1.38%	8,696
Feb 24, 2026	25.69	25.79	25.35	25.45	25.45	2.21%	14,264
Feb 23, 2026	24.69	25.56	24.49	24.90	24.90	0.48%	16,841
Feb 20, 2026	25.95	27.31	24.53	24.78	24.78	-5.74%	37,128
Feb 19, 2026	27.37	27.37	25.98	26.29	26.29	-1.96%	8,841
Feb 18, 2026	26.85	27.18	26.70	26.82	26.82	1.15%	15,844
Feb 17, 2026	25.65	26.96	25.65	26.51	26.51	4.62%	35,207
Feb 13, 2026	24.55	25.81	24.55	25.34	25.34	3.47%	50,864
Feb 12, 2026	24.78	25.55	24.46	24.49	24.49	1.53%	27,028
Feb 11, 2026	25.35	25.45	22.76	24.12	24.12	-8.74%	57,941
Feb 10, 2026	23.95	26.46	23.95	26.43	26.43	12.13%	115,073
Feb 9, 2026	22.36	24.02	22.36	23.57	23.57	13.05%	31,734
Feb 6, 2026	21.18	21.70	20.71	20.85	20.85	-0.86%	6,301
Feb 5, 2026	21.46	21.46	21.03	21.03	21.03	-3.22%	4,826
Feb 4, 2026	21.88	22.15	21.16	21.73	21.73	1.35%	9,715
Feb 3, 2026	21.36	21.54	21.24	21.44	21.44	0.33%	4,999