Nanobiotix SA NANO
EURONEXT · France · Health Technology
€25.40-2.20 (-7.97%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25.40 | -7.97% | €27.48 | €27.50 | €25.40 | 223.80K |
| 2026-09-30 | €27.60 | 0.00% | €27.98 | €27.98 | €27.06 | 79.57K |
| 2026-09-29 | €27.60 | -1.00% | €28.88 | €28.92 | €27.30 | 95.25K |
| 2026-09-28 | €27.88 | -4.39% | €28.12 | €28.88 | €27.04 | 174.52K |
| 2026-09-25 | €29.16 | +4.37% | €29.04 | €29.54 | €27.12 | 196.59K |
| 2026-09-24 | €27.94 | -7.61% | €30.18 | €30.26 | €27.84 | 143.06K |
| 2026-09-23 | €30.24 | +0.13% | €29.64 | €31.46 | €29.20 | 110.44K |
| 2026-09-22 | €30.20 | +1.82% | €30.00 | €30.50 | €29.22 | 75.14K |
| 2026-09-21 | €29.66 | -0.67% | €29.46 | €29.86 | €28.30 | 151.98K |
| 2026-09-18 | €29.86 | -2.10% | €31.42 | €31.42 | €29.76 | 137.98K |
| 2026-09-17 | €30.50 | +1.53% | €30.02 | €30.72 | €29.96 | 74.05K |
| 2026-09-16 | €30.04 | -0.40% | €30.26 | €30.26 | €29.16 | 95.05K |
| 2026-09-15 | €30.16 | -3.08% | €31.12 | €31.76 | €30.16 | 95.54K |
| 2026-09-14 | €31.12 | -0.58% | €31.60 | €31.96 | €28.28 | 289.08K |
| 2026-09-11 | €31.30 | +0.06% | €31.60 | €31.74 | €30.80 | 79.60K |
| 2026-09-10 | €31.28 | +0.45% | €30.96 | €31.94 | €30.62 | 110.45K |
| 2026-09-09 | €31.14 | -4.18% | €32.78 | €33.00 | €30.00 | 248.33K |
| 2026-09-08 | €32.50 | -1.99% | €32.90 | €33.10 | €32.28 | 100.69K |
| 2026-09-07 | €33.16 | -1.01% | €33.74 | €34.10 | €32.62 | 120.15K |
| 2026-09-04 | €33.50 | -1.93% | €34.16 | €34.32 | €33.06 | 122.00K |
| 2026-09-03 | €34.16 | -3.01% | €35.22 | €35.76 | €34.14 | 96.96K |
| 2026-09-02 | €35.22 | +5.13% | €33.82 | €37.04 | €33.40 | 167.70K |
| 2026-09-01 | €33.50 | -3.46% | €34.32 | €34.46 | €33.20 | 163.77K |
| 2026-08-31 | €34.70 | -4.30% | €35.96 | €35.96 | €34.70 | 206.33K |
| 2026-08-28 | €36.26 | -6.06% | €38.48 | €38.90 | €36.22 | 215.91K |
| 2026-08-27 | €38.60 | +11.43% | €36.28 | €38.80 | €35.96 | 277.87K |
| 2026-08-26 | €34.64 | -3.08% | €35.54 | €36.14 | €34.40 | 92.03K |
| 2026-08-25 | €35.74 | +4.69% | €34.34 | €36.10 | €34.22 | 110.60K |
| 2026-08-24 | €34.14 | -10.25% | €36.94 | €37.00 | €33.70 | 229.57K |
| 2026-08-21 | €38.04 | +1.71% | €37.02 | €38.30 | €36.60 | 76.36K |
| 2026-08-20 | €37.40 | -1.89% | €38.98 | €39.98 | €36.68 | 246.21K |
| 2026-08-19 | €38.12 | +8.17% | €35.30 | €38.12 | €34.82 | 204.79K |
| 2026-08-18 | €35.24 | -0.62% | €35.30 | €35.72 | €34.20 | 155.31K |
| 2026-08-17 | €35.46 | +9.78% | €33.02 | €35.46 | €33.02 | 332.00K |
| 2026-08-14 | €32.30 | -2.65% | €33.50 | €33.50 | €32.14 | 116.12K |
| 2026-08-13 | €33.18 | -3.88% | €34.70 | €35.24 | €32.64 | 194.73K |
| 2026-08-12 | €34.52 | +3.42% | €33.86 | €34.82 | €33.62 | 65.80K |
| 2026-08-11 | €33.38 | +2.71% | €32.06 | €34.80 | €32.02 | 192.49K |
| 2026-08-10 | €32.50 | -2.87% | €33.58 | €34.06 | €32.12 | 105.43K |
| 2026-08-07 | €33.46 | +0.78% | €33.56 | €35.02 | €33.36 | 121.94K |
| 2026-08-06 | €33.20 | -2.30% | €33.86 | €34.30 | €33.06 | 52.66K |
| 2026-08-05 | €33.98 | -0.93% | €34.38 | €35.52 | €33.98 | 129.87K |
| 2026-08-04 | €34.30 | +1.48% | €34.06 | €34.84 | €33.84 | 53.37K |
| 2026-08-03 | €33.80 | +0.24% | €34.32 | €34.36 | €31.94 | 146.94K |
| 2026-07-31 | €33.72 | -0.41% | €34.56 | €35.60 | €33.22 | 115.88K |
| 2026-07-30 | €33.86 | +2.73% | €32.64 | €34.66 | €32.20 | 79.79K |
| 2026-07-29 | €32.96 | +0.37% | €32.50 | €33.84 | €32.16 | 111.50K |
| 2026-07-28 | €32.84 | -6.81% | €34.60 | €35.02 | €32.60 | 132.27K |
| 2026-07-27 | €35.24 | +0.57% | €35.10 | €36.04 | €34.30 | 85.76K |
| 2026-07-24 | €35.04 | +1.15% | €34.64 | €35.72 | €34.44 | 84.39K |
| 2026-07-23 | €34.64 | -0.40% | €34.30 | €35.98 | €33.90 | 91.41K |
| 2026-07-22 | €34.78 | +4.13% | €33.58 | €35.06 | €33.32 | 136.78K |
| 2026-07-21 | €33.40 | +6.78% | €31.36 | €33.84 | €31.36 | 119.69K |
| 2026-07-20 | €31.28 | -5.10% | €32.96 | €35.00 | €31.04 | 168.36K |
| 2026-07-17 | €32.96 | -1.55% | €31.98 | €33.68 | €30.50 | 160.13K |
| 2026-07-16 | €33.48 | -3.68% | €34.84 | €34.96 | €32.70 | 120.38K |
| 2026-07-15 | €34.76 | -3.98% | €36.40 | €36.54 | €34.64 | 147.59K |
| 2026-07-14 | €36.20 | +3.61% | €34.68 | €37.46 | €33.98 | 141.51K |
| 2026-07-13 | €34.94 | -1.74% | €35.42 | €36.28 | €34.00 | 101.87K |
| 2026-07-10 | €35.56 | +4.28% | €33.96 | €37.16 | €33.96 | 196.11K |
| 2026-07-09 | €34.10 | +2.03% | €33.92 | €34.36 | €33.16 | 38.00K |
| 2026-07-08 | €33.42 | +0.97% | €32.66 | €34.60 | €32.10 | 101.91K |
| 2026-07-07 | €33.10 | -5.91% | €36.08 | €36.24 | €32.52 | 188.64K |
| 2026-07-06 | €35.18 | +0.80% | €34.90 | €35.58 | €33.74 | 124.10K |
| 2026-07-03 | €34.90 | +3.93% | €32.80 | €35.24 | €32.20 | 133.09K |
| 2026-07-02 | €33.58 | +0.96% | €33.70 | €34.10 | €32.18 | 160.74K |
| 2026-07-01 | €33.26 | +3.61% | €32.10 | €33.60 | €31.74 | 103.79K |
| 2026-06-30 | €32.10 | +3.15% | €31.80 | €32.78 | €31.24 | 158.03K |
| 2026-06-29 | €31.12 | +0.13% | €31.46 | €31.90 | €30.40 | 73.18K |
| 2026-06-26 | €31.08 | +3.74% | €29.66 | €31.18 | €29.12 | 93.53K |
| 2026-06-25 | €29.96 | -0.73% | €30.00 | €30.04 | €28.94 | 70.12K |
| 2026-06-24 | €30.18 | -3.02% | €31.26 | €31.26 | €29.84 | 56.83K |
| 2026-06-23 | €31.12 | +2.44% | €30.34 | €31.52 | €30.10 | 75.75K |
| 2026-06-22 | €30.38 | +0.20% | €30.18 | €30.62 | €29.38 | 76.25K |
| 2026-06-19 | €30.32 | -0.26% | €30.10 | €30.74 | €29.32 | 142.23K |
| 2026-06-18 | €30.40 | -0.91% | €30.70 | €32.18 | €30.16 | 145.70K |
| 2026-06-17 | €30.68 | +1.25% | €30.44 | €30.82 | €29.10 | 78.98K |
| 2026-06-16 | €30.30 | -4.84% | €31.58 | €32.22 | €29.76 | 109.37K |
| 2026-06-15 | €31.84 | +4.05% | €31.26 | €32.94 | €30.62 | 290.09K |
| 2026-06-12 | €30.60 | +5.52% | €29.86 | €30.82 | €28.54 | 221.33K |
| 2026-06-11 | €29.00 | +2.55% | €28.60 | €29.00 | €27.32 | 155.53K |
| 2026-06-10 | €28.28 | -1.81% | €29.36 | €29.68 | €28.18 | 138.29K |
| 2026-06-09 | €28.80 | -6.31% | €30.96 | €31.72 | €28.80 | 203.16K |
| 2026-06-08 | €30.74 | -0.71% | €30.28 | €31.12 | €29.70 | 112.44K |
| 2026-06-05 | €30.96 | -0.90% | €31.42 | €32.00 | €30.62 | 165.04K |
| 2026-06-04 | €31.24 | +3.65% | €30.62 | €31.24 | €29.40 | 204.04K |
| 2026-06-03 | €30.14 | -3.58% | €32.06 | €32.36 | €30.00 | 224.15K |
| 2026-06-02 | €31.26 | -5.16% | €33.74 | €33.90 | €31.20 | 271.54K |
| 2026-06-01 | €32.96 | -3.17% | €33.46 | €33.96 | €32.38 | 164.56K |
| 2026-05-29 | €34.04 | -0.12% | €33.84 | €35.18 | €33.80 | 185.35K |