Nanobiotix S.A. - NBTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.23	21.38	21.38	21.44	20.23	51,177
January 12, 2026	20.36	20.07	20.07	20.57	19.61	31,500
January 09, 2026	20.18	20.54	20.54	20.91	20.15	43,040
January 08, 2026	21.03	19.97	19.97	21.09	19.75	43,900
January 07, 2026	20.02	21.48	21.48	21.68	20.02	93,000
January 06, 2026	20.07	20.37	20.37	20.49	19.77	75,929
January 05, 2026	22.09	20.89	20.89	22.09	20.63	57,923
January 02, 2026	22.71	22.13	22.13	22.82	21.67	56,610
December 31, 2025	22.24	23.12	23.12	23.4	22.24	15,925
December 30, 2025	22.58	21.67	21.67	22.78	21.67	28,831
December 29, 2025	22.61	22.49	22.49	23.11	22.49	37,911
December 26, 2025	22.5	23.04	23.04	23.68	22.5	15,200
December 24, 2025	23.42	22.65	22.65	23.42	22.57	3,700
December 23, 2025	23.5	23.21	23.21	23.85	23	20,700
December 22, 2025	22.83	22.88	22.88	24.01	22.25	37,503
December 19, 2025	21.99	22.13	22.13	22.37	21.85	37,900
December 18, 2025	22.23	22.1	22.1	22.45	21.93	19,400
December 17, 2025	22.72	21.44	21.44	22.96	21.44	58,106
December 16, 2025	22.35	22.32	22.32	22.58	22.17	15,800
December 15, 2025	22.8	22.35	22.35	22.94	22.14	13,408
December 12, 2025	23.28	22.7	22.7	23.28	22.51	29,392
December 11, 2025	23.05	23.24	23.24	23.77	22.99	51,407
December 10, 2025	22.55	22.54	22.54	23.38	22.19	98,905
December 09, 2025	21.05	21.27	21.27	21.53	21.03	20,429
December 08, 2025	21.39	21.03	21.03	21.51	20.83	24,611
December 05, 2025	21.55	21.15	21.15	21.86	21.04	39,800
December 04, 2025	21.48	21.82	21.82	22.05	21.42	27,482
December 03, 2025	20.16	21.03	21.03	21.03	20.05	20,445
December 02, 2025	20.8	20.49	20.49	20.84	20.36	18,127
December 01, 2025	21.1	20.49	20.49	21.63	20.26	31,200
November 28, 2025	19.88	20.69	20.69	20.69	19.78	29,248
November 26, 2025	19.74	20.38	20.38	20.54	19.14	158,646
November 25, 2025	21.42	21.23	21.23	21.61	20.87	68,121
November 24, 2025	21.06	22	22	22.39	21.06	63,841
November 21, 2025	21.21	20.93	20.93	21.21	20.5	28,100
November 20, 2025	21.21	20.38	20.38	21.68	20.32	36,806
November 19, 2025	21.66	21.66	21.66	22.25	21.29	71,717
November 18, 2025	21.4	21.8	21.8	21.99	21.13	52,346
November 17, 2025	22.24	21.89	21.89	23.56	21.21	95,712
November 14, 2025	20	20.8	20.8	21.46	19.9	36,714
November 13, 2025	21.1	20.27	20.27	21.27	19.99	40,300
November 12, 2025	20.98	21.58	21.58	21.6	20.6	32,535
November 11, 2025	20.33	20.92	20.92	21.13	20.07	38,500
November 10, 2025	21.61	22.17	22.17	22.96	21.61	81,800
November 07, 2025	19.8	19.87	19.87	20.1	19.03	78,400
November 06, 2025	20.41	19.67	19.67	20.71	19.4	56,116
November 05, 2025	19.12	19.76	19.76	20.51	19.05	35,656
November 04, 2025	18.77	19.33	19.33	20.26	18.58	146,599
November 03, 2025	19.19	17.7	17.7	19.21	17.42	49,100
October 31, 2025	20.45	20.87	20.87	20.97	20	178,100
October 30, 2025	17.69	18.44	18.44	19.13	17.37	94,437
October 29, 2025	18.75	17.99	17.99	19.1	17.74	104,917
October 28, 2025	18.1	17.63	17.63	18.29	17.38	232,490
October 27, 2025	16.98	15.08	15.08	17.07	14.78	176,200
October 24, 2025	19.15	19.2	19.2	19.37	18.08	176,917
October 23, 2025	20.2	19.28	19.28	20.92	18.93	161,332
October 22, 2025	23.4	22.18	22.18	23.72	21.15	134,400
October 21, 2025	23.63	22.62	22.62	23.94	22.35	101,047
October 20, 2025	25.85	24.52	24.52	26.78	24.52	104,400
October 17, 2025	26.43	25.6	25.6	26.9	25.14	81,149

Nanobiotix S.A. (NBTX) NASDAQ