Advertisement
Nanobiotix S.A. (NANO.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
As of 04:02PM CET. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 3.3000 | 3.3000 | 3.1400 | 3.2280 | 3.2280 | 125,426 |
| Nov 25, 2024 | 3.5460 | 3.5500 | 3.3220 | 3.3300 | 3.3300 | 90,235 |
| Nov 22, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 74,602 |
| Nov 21, 2024 | 3.6700 | 3.6700 | 3.5000 | 3.5580 | 3.5580 | 42,596 |
| Nov 20, 2024 | 3.6260 | 3.7260 | 3.5400 | 3.5780 | 3.5780 | 24,079 |
| Nov 19, 2024 | 3.6920 | 3.7120 | 3.5280 | 3.6000 | 3.6000 | 40,414 |
| Nov 18, 2024 | 3.6720 | 3.7600 | 3.6520 | 3.6780 | 3.6780 | 37,114 |
| Nov 15, 2024 | 3.8980 | 3.8980 | 3.6420 | 3.6720 | 3.6720 | 32,699 |
| Nov 14, 2024 | 3.7000 | 3.9300 | 3.7000 | 3.8980 | 3.8980 | 58,293 |
| Nov 13, 2024 | 3.8500 | 3.8500 | 3.6780 | 3.7400 | 3.7400 | 62,493 |
| Nov 12, 2024 | 3.9500 | 3.9500 | 3.7200 | 3.7900 | 3.7900 | 57,316 |
| Nov 11, 2024 | 4.0020 | 4.0600 | 3.8980 | 3.9520 | 3.9520 | 56,255 |
| Nov 08, 2024 | 3.9800 | 4.0600 | 3.9300 | 3.9540 | 3.9540 | 73,841 |
| Nov 07, 2024 | 3.8740 | 3.9920 | 3.8700 | 3.9300 | 3.9300 | 32,275 |
| Nov 06, 2024 | 3.8800 | 3.9880 | 3.8500 | 3.8740 | 3.8740 | 78,869 |
| Nov 05, 2024 | 3.9600 | 3.9720 | 3.8720 | 3.9120 | 3.9120 | 39,981 |
| Nov 04, 2024 | 3.9920 | 4.0300 | 3.9280 | 3.9700 | 3.9700 | 54,262 |
| Nov 01, 2024 | 3.9400 | 4.0280 | 3.8880 | 3.9680 | 3.9680 | 44,765 |
| Oct 31, 2024 | 3.9300 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 78,534 |
| Oct 30, 2024 | 4.1500 | 4.1500 | 3.9400 | 3.9600 | 3.9600 | 158,183 |
| Oct 29, 2024 | 4.2260 | 4.2260 | 4.1380 | 4.1660 | 4.1660 | 23,576 |
| Oct 28, 2024 | 4.2000 | 4.2680 | 4.0640 | 4.2000 | 4.2000 | 80,103 |
| Oct 25, 2024 | 4.3200 | 4.3200 | 4.1420 | 4.1600 | 4.1600 | 100,003 |
| Oct 24, 2024 | 4.4680 | 4.4700 | 4.3300 | 4.3700 | 4.3700 | 47,397 |
| Oct 23, 2024 | 4.5340 | 4.6000 | 4.4680 | 4.4780 | 4.4780 | 34,658 |
| Oct 22, 2024 | 4.5000 | 4.6480 | 4.4720 | 4.5600 | 4.5600 | 43,608 |
| Oct 21, 2024 | 4.4100 | 4.5580 | 4.4100 | 4.5120 | 4.5120 | 42,442 |
| Oct 18, 2024 | 4.4000 | 4.5220 | 4.4000 | 4.4800 | 4.4800 | 38,741 |
| Oct 17, 2024 | 4.3300 | 4.4860 | 4.3300 | 4.4180 | 4.4180 | 38,103 |
| Oct 16, 2024 | 4.3700 | 4.4000 | 4.2900 | 4.3500 | 4.3500 | 38,292 |
| Oct 15, 2024 | 4.3900 | 4.4400 | 4.3580 | 4.3840 | 4.3840 | 27,489 |
| Oct 14, 2024 | 4.4100 | 4.4380 | 4.3820 | 4.4000 | 4.4000 | 19,990 |
| Oct 11, 2024 | 4.4040 | 4.4400 | 4.4040 | 4.4220 | 4.4220 | 26,632 |
| Oct 10, 2024 | 4.5900 | 4.5900 | 4.4040 | 4.4500 | 4.4500 | 21,403 |
| Oct 09, 2024 | 4.4680 | 4.6140 | 4.4560 | 4.4700 | 4.4700 | 18,065 |
| Oct 08, 2024 | 4.5200 | 4.5240 | 4.4520 | 4.5000 | 4.5000 | 22,700 |
| Oct 07, 2024 | 4.6400 | 4.6660 | 4.5100 | 4.5220 | 4.5220 | 34,839 |
| Oct 04, 2024 | 4.6000 | 4.7780 | 4.6000 | 4.6760 | 4.6760 | 40,895 |
| Oct 03, 2024 | 4.5500 | 4.7000 | 4.4400 | 4.5860 | 4.5860 | 42,417 |
| Oct 02, 2024 | 4.6500 | 4.6560 | 4.4620 | 4.5280 | 4.5280 | 50,719 |
| Oct 01, 2024 | 5.0200 | 5.0200 | 4.6500 | 4.6520 | 4.6520 | 104,307 |
| Sep 30, 2024 | 4.6700 | 5.1300 | 4.6540 | 4.9700 | 4.9700 | 135,282 |
| Sep 27, 2024 | 4.4320 | 4.7180 | 4.4320 | 4.6680 | 4.6680 | 59,747 |
| Sep 26, 2024 | 4.3500 | 4.4980 | 4.3500 | 4.4220 | 4.4220 | 24,861 |
| Sep 25, 2024 | 4.3600 | 4.4120 | 4.3200 | 4.3400 | 4.3400 | 16,049 |
| Sep 24, 2024 | 4.3640 | 4.4620 | 4.3300 | 4.3520 | 4.3520 | 24,459 |
| Sep 23, 2024 | 4.5000 | 4.5000 | 4.3220 | 4.3260 | 4.3260 | 47,392 |
| Sep 20, 2024 | 4.6080 | 4.6680 | 4.4500 | 4.5100 | 4.5100 | 41,398 |
| Sep 19, 2024 | 4.4500 | 4.8900 | 4.4320 | 4.6460 | 4.6460 | 114,707 |
| Sep 18, 2024 | 4.5000 | 4.5200 | 4.4220 | 4.4540 | 4.4540 | 29,456 |
| Sep 17, 2024 | 4.4000 | 4.5120 | 4.3820 | 4.4700 | 4.4700 | 17,008 |
| Sep 16, 2024 | 4.3620 | 4.4300 | 4.3140 | 4.3800 | 4.3800 | 19,933 |
| Sep 13, 2024 | 4.5340 | 4.5340 | 4.3400 | 4.3620 | 4.3620 | 68,112 |
| Sep 12, 2024 | 4.5520 | 4.5940 | 4.4940 | 4.5020 | 4.5020 | 36,807 |
| Sep 11, 2024 | 4.5500 | 4.5980 | 4.5000 | 4.5500 | 4.5500 | 10,237 |
| Sep 10, 2024 | 4.5500 | 4.5760 | 4.4400 | 4.5760 | 4.5760 | 40,303 |
| Sep 09, 2024 | 4.4800 | 4.6000 | 4.4500 | 4.4600 | 4.4600 | 42,342 |
| Sep 06, 2024 | 4.6900 | 4.6900 | 4.4500 | 4.4540 | 4.4540 | 39,853 |
| Sep 05, 2024 | 4.6840 | 4.6840 | 4.5500 | 4.6020 | 4.6020 | 48,326 |
| Sep 04, 2024 | 4.6740 | 4.7960 | 4.5720 | 4.6200 | 4.6200 | 77,898 |
| Sep 03, 2024 | 4.8300 | 4.8980 | 4.7000 | 4.7020 | 4.7020 | 34,623 |
| Sep 02, 2024 | 4.9840 | 5.0150 | 4.8160 | 4.8800 | 4.8800 | 19,780 |
| Aug 30, 2024 | 4.9320 | 5.0150 | 4.7500 | 4.9840 | 4.9840 | 67,046 |
| Aug 29, 2024 | 5.0500 | 5.1150 | 4.8040 | 4.8800 | 4.8800 | 149,421 |
| Aug 28, 2024 | 4.7000 | 5.3000 | 4.6300 | 5.2100 | 5.2100 | 362,875 |
| Aug 27, 2024 | 4.6780 | 4.7820 | 4.5960 | 4.6380 | 4.6380 | 29,416 |
| Aug 26, 2024 | 4.6520 | 4.6960 | 4.5680 | 4.6560 | 4.6560 | 35,684 |
| Aug 23, 2024 | 4.4520 | 4.7200 | 4.2800 | 4.7100 | 4.7100 | 64,159 |
| Aug 22, 2024 | 4.4000 | 4.4840 | 4.2820 | 4.3400 | 4.3400 | 42,515 |
| Aug 21, 2024 | 4.3800 | 4.4720 | 4.3620 | 4.4000 | 4.4000 | 32,380 |
| Aug 20, 2024 | 4.3600 | 4.4900 | 4.3600 | 4.3620 | 4.3620 | 19,042 |
| Aug 19, 2024 | 4.4520 | 4.5820 | 4.3620 | 4.4300 | 4.4300 | 60,576 |
| Aug 16, 2024 | 4.6400 | 4.6400 | 4.4880 | 4.5100 | 4.5100 | 39,277 |
| Aug 15, 2024 | 4.3760 | 4.6500 | 4.3640 | 4.6460 | 4.6460 | 32,783 |
| Aug 14, 2024 | 4.3780 | 4.5120 | 4.3600 | 4.4380 | 4.4380 | 36,848 |
| Aug 13, 2024 | 4.3480 | 4.4220 | 4.3200 | 4.3600 | 4.3600 | 18,800 |
| Aug 12, 2024 | 4.4200 | 4.4480 | 4.3180 | 4.3480 | 4.3480 | 31,741 |
| Aug 09, 2024 | 4.4640 | 4.5200 | 4.3600 | 4.3700 | 4.3700 | 23,637 |
| Aug 08, 2024 | 4.5700 | 4.5700 | 4.2800 | 4.3000 | 4.3000 | 29,983 |
| Aug 07, 2024 | 4.4900 | 4.5660 | 4.4100 | 4.4500 | 4.4500 | 44,257 |
| Aug 06, 2024 | 4.4500 | 4.4960 | 4.3280 | 4.3380 | 4.3380 | 60,465 |
| Aug 05, 2024 | 4.4000 | 4.4320 | 4.1960 | 4.4000 | 4.4000 | 101,790 |
| Aug 02, 2024 | 4.8000 | 4.8000 | 4.4100 | 4.6300 | 4.6300 | 38,714 |
| Aug 01, 2024 | 4.8900 | 4.8900 | 4.6000 | 4.8000 | 4.8000 | 30,083 |
| Jul 31, 2024 | 4.8300 | 4.9080 | 4.7800 | 4.8100 | 4.8100 | 49,696 |
| Jul 30, 2024 | 4.8000 | 4.9000 | 4.7300 | 4.8320 | 4.8320 | 39,272 |
| Jul 29, 2024 | 4.9000 | 4.9200 | 4.7800 | 4.8540 | 4.8540 | 13,529 |
| Jul 26, 2024 | 4.6200 | 4.9140 | 4.6160 | 4.7760 | 4.7760 | 40,869 |
| Jul 25, 2024 | 4.7060 | 4.7060 | 4.5200 | 4.6200 | 4.6200 | 41,970 |
| Jul 24, 2024 | 4.8600 | 4.8600 | 4.7360 | 4.7500 | 4.7500 | 17,203 |
| Jul 23, 2024 | 4.8040 | 4.8040 | 4.7500 | 4.7920 | 4.7920 | 13,588 |
| Jul 22, 2024 | 4.8600 | 4.8600 | 4.7080 | 4.7700 | 4.7700 | 31,234 |
| Jul 19, 2024 | 4.8780 | 4.9160 | 4.7700 | 4.7800 | 4.7800 | 33,138 |
| Jul 18, 2024 | 4.9300 | 5.0000 | 4.8780 | 4.8780 | 4.8780 | 25,093 |
| Jul 17, 2024 | 4.9300 | 4.9600 | 4.8200 | 4.8680 | 4.8680 | 26,973 |
| Jul 16, 2024 | 4.9340 | 4.9340 | 4.7800 | 4.8000 | 4.8000 | 68,503 |
| Jul 15, 2024 | 4.9660 | 4.9740 | 4.8500 | 4.8600 | 4.8600 | 23,597 |
| Jul 12, 2024 | 5.0700 | 5.1300 | 4.9560 | 4.9820 | 4.9820 | 112,019 |
| Jul 11, 2024 | 5.0000 | 5.2000 | 4.9880 | 5.0750 | 5.0750 | 75,404 |
| Jul 10, 2024 | 4.9400 | 5.0200 | 4.8720 | 5.0000 | 5.0000 | 95,320 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.