Advertisement
U.S. Markets closed

Nanobiotix S.A. (NANO.PA)

Paris - Paris Delayed Price. Currency in EUR
4.4800+0.0620 (+1.40%)
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 20244.40004.52204.40004.48004.480038,741
Oct 17, 20244.33004.48604.33004.41804.418038,103
Oct 16, 20244.37004.40004.29004.35004.350038,292
Oct 15, 20244.39004.44004.35804.38404.384027,489
Oct 14, 20244.41004.43804.38204.40004.400019,990
Oct 11, 20244.40404.44004.40404.42204.422026,632
Oct 10, 20244.59004.59004.40404.45004.450021,403
Oct 09, 20244.46804.61404.45604.47004.470018,065
Oct 08, 20244.52004.52404.45204.50004.500022,700
Oct 07, 20244.64004.66604.51004.52204.522034,839
Oct 04, 20244.60004.77804.60004.67604.676040,895
Oct 03, 20244.55004.70004.44004.58604.586042,417
Oct 02, 20244.65004.65604.46204.52804.528050,719
Oct 01, 20245.02005.02004.65004.65204.6520104,307
Sep 30, 20244.67005.13004.65404.97004.9700135,282
Sep 27, 20244.43204.71804.43204.66804.668059,747
Sep 26, 20244.35004.49804.35004.42204.422024,861
Sep 25, 20244.36004.41204.32004.34004.340016,049
Sep 24, 20244.36404.46204.33004.35204.352024,459
Sep 23, 20244.50004.50004.32204.32604.326047,392
Sep 20, 20244.60804.66804.45004.51004.510041,398
Sep 19, 20244.45004.89004.43204.64604.6460114,707
Sep 18, 20244.50004.52004.42204.45404.454029,456
Sep 17, 20244.40004.51204.38204.47004.470017,008
Sep 16, 20244.36204.43004.31404.38004.380019,933
Sep 13, 20244.53404.53404.34004.36204.362068,112
Sep 12, 20244.55204.59404.49404.50204.502036,807
Sep 11, 20244.55004.59804.50004.55004.550010,237
Sep 10, 20244.55004.57604.44004.57604.576040,303
Sep 09, 20244.48004.60004.45004.46004.460042,342
Sep 06, 20244.69004.69004.45004.45404.454039,853
Sep 05, 20244.68404.68404.55004.60204.602048,326
Sep 04, 20244.67404.79604.57204.62004.620077,898
Sep 03, 20244.83004.89804.70004.70204.702034,623
Sep 02, 20244.98405.01504.81604.88004.880019,780
Aug 30, 20244.93205.01504.75004.98404.984067,046
Aug 29, 20245.05005.11504.80404.88004.8800149,421
Aug 28, 20244.70005.30004.63005.21005.2100362,875
Aug 27, 20244.67804.78204.59604.63804.638029,416
Aug 26, 20244.65204.69604.56804.65604.656035,684
Aug 23, 20244.45204.72004.28004.71004.710064,159
Aug 22, 20244.40004.48404.28204.34004.340042,515
Aug 21, 20244.38004.47204.36204.40004.400032,380
Aug 20, 20244.36004.49004.36004.36204.362019,042
Aug 19, 20244.45204.58204.36204.43004.430060,576
Aug 16, 20244.64004.64004.48804.51004.510039,277
Aug 15, 20244.37604.65004.36404.64604.646032,783
Aug 14, 20244.37804.51204.36004.43804.438036,848
Aug 13, 20244.34804.42204.32004.36004.360018,800
Aug 12, 20244.42004.44804.31804.34804.348031,741
Aug 09, 20244.46404.52004.36004.37004.370023,637
Aug 08, 20244.57004.57004.28004.30004.300029,983
Aug 07, 20244.49004.56604.41004.45004.450044,257
Aug 06, 20244.45004.49604.32804.33804.338060,465
Aug 05, 20244.40004.43204.19604.40004.4000101,790
Aug 02, 20244.80004.80004.41004.63004.630038,714
Aug 01, 20244.89004.89004.60004.80004.800030,083
Jul 31, 20244.83004.90804.78004.81004.810049,696
Jul 30, 20244.80004.90004.73004.83204.832039,272
Jul 29, 20244.90004.92004.78004.85404.854013,529
Jul 26, 20244.62004.91404.61604.77604.776040,869
Jul 25, 20244.70604.70604.52004.62004.620041,970
Jul 24, 20244.86004.86004.73604.75004.750017,203
Jul 23, 20244.80404.80404.75004.79204.792013,588
Jul 22, 20244.86004.86004.70804.77004.770031,234
Jul 19, 20244.87804.91604.77004.78004.780033,138
Jul 18, 20244.93005.00004.87804.87804.878025,093
Jul 17, 20244.93004.96004.82004.86804.868026,973
Jul 16, 20244.93404.93404.78004.80004.800068,503
Jul 15, 20244.96604.97404.85004.86004.860023,597
Jul 12, 20245.07005.13004.95604.98204.9820112,019
Jul 11, 20245.00005.20004.98805.07505.075075,404
Jul 10, 20244.94005.02004.87205.00005.000095,320
Jul 09, 20244.76004.95004.76004.94004.940052,450
Jul 08, 20244.85004.87804.76004.76004.760053,194
Jul 05, 20244.84404.97204.84404.88004.880047,114
Jul 04, 20245.03005.08004.86004.87204.872035,934
Jul 03, 20244.91005.13004.85005.00005.000068,095
Jul 02, 20244.92004.97604.81004.88404.884048,640
Jul 01, 20244.63805.08004.50205.00005.0000175,626
Jun 28, 20245.00005.01004.39204.45004.4500236,787
Jun 27, 20245.19005.28004.86204.94204.9420250,286
Jun 26, 20244.29205.37004.27605.00505.0050530,364
Jun 25, 20244.13004.44404.06404.25804.2580244,718
Jun 24, 20244.00004.05603.81603.99203.992092,095
Jun 21, 20244.18604.18603.94603.96203.962060,709
Jun 20, 20243.95004.19403.91604.14004.140070,495
Jun 19, 20244.09404.12003.90003.98203.9820116,698
Jun 18, 20244.11004.31804.06404.09404.094070,087
Jun 17, 20244.15004.39804.03204.06204.0620167,215
Jun 14, 20244.75004.86204.14804.22004.2200267,072
Jun 13, 20245.06505.17004.84204.87004.870063,042
Jun 12, 20245.00005.18504.94005.00005.000077,612
Jun 11, 20245.15005.15004.78005.03005.0300164,038
Jun 10, 20245.20505.28005.09005.18505.185042,925
Jun 07, 20245.61005.65005.22005.25505.2550112,162
Jun 06, 20245.88005.88005.58505.61005.610064,604
Jun 05, 20245.98005.98005.81005.83005.830037,410
Jun 04, 20246.31006.34005.83005.89005.8900120,055
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...