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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	18.74	18.08	18.08	18.8	17.84	3,438
November 24, 2025	18.44	18.86	18.86	19.02	17.72	17,305
November 21, 2025	17.66	18.34	18.34	18.46	17.5	7,004
November 20, 2025	19.02	18.24	18.24	19.68	18.24	3,962
November 19, 2025	18.66	18.6	18.6	19	18.44	11,621
November 18, 2025	18.82	18.98	18.98	19.18	18.3	22,422
November 17, 2025	18.36	19.9	19.9	20.1	18.34	11,434
November 14, 2025	18.39	18.1	18.1	18.42	17.16	7,628
November 13, 2025	18.6	17.66	17.66	18.62	17.66	4,810
November 12, 2025	17.9	18.32	18.32	18.48	17.86	4,479
November 11, 2025	18.82	18.51	18.51	18.86	17.44	13,888
November 10, 2025	17.5	19.34	19.34	19.7	17.48	17,778
November 07, 2025	17.22	16.92	16.92	17.56	16.64	15,452
November 06, 2025	17.44	17.6	17.6	18.34	17.3	17,486
November 05, 2025	16.78	17.4	17.4	17.4	16.52	15,846
November 04, 2025	15.6	17.3	17.3	17.6	15.48	11,199
November 03, 2025	17.84	16.29	16.29	18.1	15.72	59,338
October 31, 2025	17.98	17.4	17.4	19.66	17.18	51,804
October 30, 2025	15.52	16.18	16.18	16.18	15.1	4,452
October 29, 2025	15.7	15.4	15.4	16.96	15.4	31,905
October 28, 2025	13.24	15.18	15.18	16	13.12	115,063
October 27, 2025	15.2	13.3	13.3	15.62	13.14	42,345
October 24, 2025	15.44	15.9	15.9	17.94	14.36	82,360
October 23, 2025	18.76	17.64	17.64	19.18	17	147,666
October 22, 2025	20	19.82	19.82	20.65	19	27,319
October 21, 2025	21.6	20.15	20.15	21.85	19.9	16,062
October 20, 2025	22.8	21.85	21.85	23	17.4	38,906

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