Nanobiotix S.A. - 0QAV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.35	22.15	22.15	22.6	21.5	13,962
February 19, 2026	22.9	23	23	23.45	22.35	42,070
February 18, 2026	22.35	22.45	22.45	22.8	21.9	11,296
February 17, 2026	20.6	21.82	21.82	22.35	20.55	14,971
February 16, 2026	21.3	21.4	21.4	21.7	21	13,708
February 13, 2026	20.8	20.9	20.9	21	20.45	14,785
February 12, 2026	20.25	20.9	20.9	21	20.25	9,578
February 11, 2026	21.2	20.1	20.1	21.9	20.1	12,802
February 10, 2026	19.2	20.9	20.9	21.1	19.14	7,668
February 09, 2026	18.28	19.14	19.14	19.46	18.28	8,813
February 06, 2026	17.9	17.8	17.8	17.96	17.61	1,581
February 05, 2026	18.1	17.82	17.82	18.22	17.74	9,061
February 04, 2026	18.28	18.2	18.2	18.6	18.05	4,174
February 03, 2026	17.98	18.2	18.2	18.24	17.68	959
February 02, 2026	17.44	17.92	17.92	17.94	17.06	14,595
January 30, 2026	17.82	17.42	17.42	18.12	17.38	1,351
January 29, 2026	18.24	18.22	18.22	18.46	17.98	2,097
January 28, 2026	18.62	18.28	18.28	18.97	18.26	10,299
January 27, 2026	18.1	18.58	18.58	18.72	17.92	4,395
January 26, 2026	17.96	17.94	17.94	18.04	17.31	1,835
January 23, 2026	18.26	18.02	18.02	18.38	17.79	4,374
January 22, 2026	17.58	18.14	18.14	18.18	17.46	1,667
January 21, 2026	17.8	17.44	17.44	17.8	17.14	3,939
January 20, 2026	18	17.52	17.52	18	17.4	1,576
January 19, 2026	18.46	17.98	17.98	18.46	17.7	4,592
January 16, 2026	18.34	18.46	18.38	18.5	17.58	25,035
January 15, 2026	18.5	18.84	18.84	18.84	18	3,196
January 14, 2026	18.12	18.28	18.28	18.34	17.72	3,025
January 13, 2026	16.92	17.4	17.4	17.98	16.8	7,481
January 12, 2026	17.42	17.28	17.28	17.8	17.18	6,837
January 09, 2026	17.4	17.78	17.78	17.78	17.4	3,106
January 08, 2026	18.2	17.96	17.96	18.32	17.5	1,737
January 07, 2026	16.92	17.14	17.14	18.18	16.7	7,214
January 06, 2026	18.1	17	17	18.1	16.84	7,264
January 05, 2026	19.38	18.44	18.44	19.38	18	9,693
January 02, 2026	19.88	19.1	19.1	19.96	18.98	2,807
December 31, 2025	19.02	19.36	19.36	19.44	18.98	2,136
December 30, 2025	19.32	19.26	19.26	19.38	18.92	2,179
December 29, 2025	19.72	19.34	19.34	19.96	19.12	6,330
December 24, 2025	19.8	19.64	19.64	19.84	19.58	245
December 23, 2025	19.9	19.94	19.94	20.5	19.66	32,734
December 22, 2025	18.78	19.3	19.3	19.58	18.66	7,002
December 19, 2025	18.58	18.8	18.8	18.92	18.51	43,522
December 18, 2025	18.38	18.8	18.8	18.96	18.18	4,739
December 17, 2025	19.14	18.8	18.8	19.32	18.8	10,885
December 16, 2025	19.44	18.94	18.94	19.44	18.66	11,911
December 15, 2025	19.3	19.06	19.06	19.46	18.78	7,699
December 12, 2025	20.45	19.6	19.6	20.65	19.36	9,893
December 11, 2025	19.4	19.82	19.82	20.13	19.12	14,124
December 10, 2025	18.14	18.36	18.36	19.5	18.14	63,653
December 09, 2025	18.14	18.07	18.07	18.32	17.68	12,472
December 08, 2025	18.34	18.18	18.18	18.48	17.84	1,896
December 05, 2025	18.8	18.4	18.4	18.8	18.4	1,080
December 04, 2025	17.96	18.72	18.72	18.78	17.84	11,923
December 03, 2025	17.56	17.49	17.49	17.7	17.29	9,287
December 02, 2025	17.46	17.68	17.68	18	17.16	4,435
December 01, 2025	17.3	18	18	18.58	17.15	30,632
November 28, 2025	17.3	17.26	17.26	17.38	17	12,225
November 27, 2025	17.2	17.38	17.38	18.34	17.12	54,124
November 26, 2025	18.18	16.86	16.86	18.4	16.52	21,432

Nanobiotix S.A. (0QAV.L) LSE