Nanobiotix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.35	34.01	31.85	33.10	33.10	-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%	58,340
Apr 23, 2026	32.74	34.49	32.74	33.71	33.71	4.71%	84,688
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%	52,066
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%	53,161
Apr 6, 2026	31.03	32.87	31.03	32.76	32.76	5.54%	21,052
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%	128,620
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%	103,303
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
Feb 2, 2026	20.99	21.68	20.72	21.37	21.37	1.76%	35,018
Jan 30, 2026	21.81	21.89	20.55	21.00	21.00	-4.07%	11,263
Jan 29, 2026	21.78	21.89	21.28	21.89	21.89	-2.36%	6,716
Jan 28, 2026	22.34	22.48	21.72	22.42	22.42	-0.47%	14,026
Jan 27, 2026	22.01	22.74	21.82	22.53	22.53	4.67%	15,342
Jan 26, 2026	21.40	21.60	21.21	21.52	21.52	2.77%	4,950
Jan 23, 2026	21.12	21.19	20.94	20.94	20.94	-2.06%	8,658
Jan 22, 2026	21.05	21.41	21.02	21.38	21.38	6.58%	5,739
Jan 21, 2026	20.92	20.92	19.80	20.06	20.06	-4.43%	15,921
Jan 20, 2026	20.81	20.99	20.59	20.99	20.99	-	8,356
Jan 16, 2026	20.82	21.47	20.76	20.99	20.99	-0.85%	13,553
Jan 15, 2026	21.14	22.22	21.03	21.17	21.17	-1.67%	21,476
Jan 14, 2026	20.99	21.53	20.97	21.53	21.53	0.70%	15,344
Jan 13, 2026	20.23	21.45	20.18	21.38	21.38	6.53%	51,237
Jan 12, 2026	20.37	20.57	19.61	20.07	20.07	-2.29%	31,466
Jan 9, 2026	20.18	20.91	20.15	20.54	20.54	2.85%	43,040
Jan 8, 2026	21.03	21.09	19.75	19.97	19.97	-7.03%	43,871
Jan 7, 2026	20.02	21.68	20.02	21.48	21.48	5.45%	92,965
Jan 6, 2026	20.07	20.49	19.78	20.37	20.37	-2.49%	75,929
Jan 5, 2026	22.09	22.09	20.63	20.89	20.89	-5.60%	57,923
Jan 2, 2026	22.71	22.82	21.67	22.13	22.13	-4.28%	56,610
Dec 31, 2025	22.24	23.40	22.24	23.12	23.12	6.69%	15,925
Dec 30, 2025	22.58	22.78	21.67	21.67	21.67	-3.65%	28,831
Dec 29, 2025	22.61	23.11	22.49	22.49	22.49	-2.39%	38,003
Dec 26, 2025	22.50	23.68	22.50	23.04	23.04	1.72%	15,162
Dec 24, 2025	23.42	23.42	22.57	22.65	22.65	-2.41%	3,660
Dec 23, 2025	23.50	23.85	23.00	23.21	23.21	1.44%	20,691
Dec 22, 2025	22.83	24.01	22.25	22.88	22.88	3.39%	37,503
Dec 19, 2025	21.99	22.37	21.85	22.13	22.13	0.14%	37,874
Dec 18, 2025	22.23	22.45	21.93	22.10	22.10	3.08%	19,384
Dec 17, 2025	22.72	22.96	21.44	21.44	21.44	-3.94%	58,106
Dec 16, 2025	22.35	22.58	22.17	22.32	22.32	-0.11%	15,758
Dec 15, 2025	22.80	22.94	22.14	22.35	22.35	-1.56%	13,408
Dec 12, 2025	23.28	23.28	22.51	22.70	22.70	-2.32%	29,392
Dec 11, 2025	23.05	23.77	22.99	23.24	23.24	3.11%	51,407
Dec 10, 2025	22.55	23.38	22.19	22.54	22.54	5.97%	98,905
Dec 9, 2025	21.05	21.53	21.03	21.27	21.27	1.14%	20,429
Dec 8, 2025	21.39	21.51	20.83	21.03	21.03	-0.57%	24,611
Dec 5, 2025	21.55	21.86	21.04	21.15	21.15	-3.07%	39,774
Dec 4, 2025	21.60	22.05	21.42	21.82	21.82	3.76%	27,528
Dec 3, 2025	20.16	21.03	20.05	21.03	21.03	2.64%	20,445