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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	22.7	22.35	22.35	23.4	21.75	19,666
October 16, 2025	23.65	24.05	24.05	24.75	23.4	27,431
October 15, 2025	24	23.85	23.85	24.35	22.5	49,519
October 14, 2025	24.6	23.85	23.85	24.95	22.9	39,479
October 13, 2025	21.15	24.4	24.4	24.7	21.15	57,311
October 10, 2025	23.95	22.6	22.6	25.55	22.2	62,248
October 09, 2025	23.4	23.9	23.9	24.65	22.45	139,520
October 08, 2025	18	22.25	22.25	22.95	18	156,863
October 07, 2025	18.36	18	18	19.12	17.94	17,930
October 06, 2025	17.06	18.36	18.36	18.76	16.28	51,658
October 03, 2025	16.62	16.94	16.94	17.74	16.3	39,741
October 02, 2025	16.7	17.18	17.18	18.84	16.52	47,894
October 01, 2025	15.38	16.16	16.16	17.14	13.94	72,742
September 30, 2025	14.9	16.68	16.68	17.42	14.84	124,024
September 29, 2025	13.54	13.54	13.54	14	12.98	61,936
September 26, 2025	12.3	13.2	13.2	13.46	11.82	38,848
September 25, 2025	13.12	12.86	12.86	13.22	12.24	50,546
September 24, 2025	11.76	12.64	12.64	12.64	11.76	74,634
September 23, 2025	11.1	11.48	11.48	11.5	10.72	34,584
September 22, 2025	10.02	11.1	11.1	11.46	10	58,370
September 19, 2025	10.52	9.77	9.77	10.88	9.69	52,346
September 18, 2025	9.96	10.42	10.42	10.9	9.58	42,596
September 17, 2025	8.54	9.06	9.06	9.12	8.54	11,567
September 16, 2025	7.99	8.43	8.43	8.54	7.96	12,244
September 15, 2025	8.43	7.99	7.99	8.49	7.91	6,857
September 12, 2025	8.45	8.45	8.45	8.49	8.31	1,922

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