Nanobiotix S.A. (FRA:5NRA)
Germany
· Delayed Price · Currency is EUR 18.30
+0.70 (3.98%)
At close: Dec 4, 2025
Nanobiotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Dec 4, 2025 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 3.98% | - |
| Dec 3, 2025 | 17.40 | 17.60 | 17.10 | 17.60 | 17.60 | -1.12% | 6 |
| Dec 2, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | -1.11% | - |
| Dec 1, 2025 | 17.20 | 18.00 | 17.00 | 18.00 | 18.00 | 7.14% | - |
| Nov 28, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -0.59% | - |
| Nov 27, 2025 | 16.70 | 17.70 | 16.70 | 16.90 | 16.90 | 0.60% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 16.80 | 16.80 | 16.80 | -7.18% | - |
| Nov 25, 2025 | 18.70 | 18.70 | 17.50 | 18.10 | 18.10 | 1.12% | - |
| Nov 24, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Nov 21, 2025 | 17.90 | 18.10 | 17.50 | 18.10 | 18.10 | 0.56% | - |
| Nov 20, 2025 | 18.50 | 19.10 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Nov 19, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | - |
| Nov 18, 2025 | 19.10 | 19.10 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Nov 17, 2025 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 11.76% | - |
| Nov 14, 2025 | 18.10 | 18.10 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Nov 13, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 12, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | 2.87% | - |
| Nov 11, 2025 | 19.20 | 19.20 | 17.40 | 17.40 | 17.40 | -6.45% | 10 |
| Nov 10, 2025 | 17.40 | 18.60 | 17.30 | 18.60 | 18.60 | 9.41% | - |
| Nov 7, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Nov 6, 2025 | 16.90 | 17.70 | 16.90 | 17.40 | 17.40 | 4.19% | - |
| Nov 5, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | 1.21% | 400 |
| Nov 4, 2025 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 2.48% | - |
| Nov 3, 2025 | 18.70 | 18.70 | 16.10 | 16.10 | 16.10 | -9.04% | - |
| Oct 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 36.15% | 20 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 7 |
| Oct 27, 2025 | 15.90 | 15.90 | 14.00 | 14.00 | 14.00 | -12.50% | - |
| Oct 24, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | -6.98% | - |
| Oct 23, 2025 | 19.10 | 19.10 | 17.20 | 17.20 | 17.20 | -14.00% | - |
| Oct 22, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -0.99% | - |
| Oct 21, 2025 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Oct 20, 2025 | 22.80 | 22.80 | 21.60 | 21.80 | 21.80 | -0.91% | 300 |
| Oct 17, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | -7.56% | 6 |
| Oct 16, 2025 | 23.40 | 24.00 | 23.40 | 23.80 | 23.80 | 3.48% | - |
| Oct 15, 2025 | 25.00 | 25.00 | 22.60 | 23.00 | 23.00 | 0.88% | - |
| Oct 14, 2025 | 24.80 | 24.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Oct 13, 2025 | 21.60 | 23.60 | 21.60 | 23.60 | 23.60 | 4.42% | - |
| Oct 10, 2025 | 24.80 | 24.80 | 22.60 | 22.60 | 22.60 | -7.38% | 20 |
| Oct 9, 2025 | 23.80 | 24.40 | 22.60 | 24.40 | 24.40 | 18.45% | 130 |
| Oct 8, 2025 | 18.10 | 20.60 | 17.50 | 20.60 | 20.60 | 15.08% | 300 |
| Oct 7, 2025 | 18.30 | 18.60 | 17.90 | 17.90 | 17.90 | -5.79% | - |
| Oct 6, 2025 | 17.20 | 19.00 | 16.50 | 19.00 | 19.00 | 18.75% | 14 |
| Oct 3, 2025 | 16.80 | 16.90 | 16.00 | 16.00 | 16.00 | 1.91% | 79 |
| Oct 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 1, 2025 | 15.50 | 17.00 | 15.30 | 15.90 | 15.90 | -5.92% | 272 |
| Sep 30, 2025 | 14.70 | 16.90 | 14.70 | 16.90 | 16.90 | 24.26% | 121 |
| Sep 29, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 3.82% | - |
| Sep 26, 2025 | 12.70 | 13.10 | 12.20 | 13.10 | 13.10 | 4.80% | - |
| Sep 25, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | 4.17% | - |