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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28.04	26.57	26.57	28.51	26.03	53,899
October 15, 2025	26.57	27.79	27.79	28.41	26.57	64,692
October 14, 2025	26.66	28.23	28.23	29.35	26.61	88,739
October 13, 2025	27.5	30.31	30.31	30.35	27.37	175,832
October 10, 2025	26.49	23.6	23.6	27.74	23.31	181,200
October 09, 2025	26.59	29.91	29.91	30.23	26.55	233,091
October 08, 2025	25.61	27.3	27.3	27.77	25.52	244,208
October 07, 2025	21.22	20.97	20.97	21.71	20.15	121,069
October 06, 2025	20.92	22.78	22.78	22.85	20.92	109,438
October 03, 2025	19.95	20.51	20.51	20.51	19.11	65,500
October 02, 2025	20.79	19.88	19.88	21.12	19.59	203,093
October 01, 2025	18.86	18.74	18.74	19.72	18	160,600
September 30, 2025	21	18.89	18.89	21	18.88	272,677
September 29, 2025	16.16	18.02	18.02	18.49	15.85	168,100
September 26, 2025	15.44	16.24	16.24	16.49	15.44	43,217
September 25, 2025	14.93	14.75	14.75	15.38	14.46	61,600
September 24, 2025	14.46	16.44	16.44	16.98	14.3	130,658
September 23, 2025	13.46	14.45	14.45	15.07	13.3	49,302
September 22, 2025	12.71	12.86	12.86	13.43	12.63	100,737
September 19, 2025	12.23	11.57	11.57	12.3	10.58	69,200
September 18, 2025	12.55	12.31	12.31	13.2	11.62	344,100
September 17, 2025	10.25	10.2	10.2	10.96	10.07	432,714
September 16, 2025	9.72	9.74	9.74	10.22	9.72	16,841
September 15, 2025	9.52	9.32	9.32	9.83	9.32	5,122
September 12, 2025	10.46	9.7	9.7	10.46	9.7	5,500
September 11, 2025	9.87	9.95	9.95	10.19	9.87	8,400
September 10, 2025	9.1	9.35	9.35	10	9.1	12,610
September 09, 2025	9.5	9.14	9.14	9.54	8.9	11,604
September 08, 2025	8.54	8.71	8.71	8.91	8.41	12,785
September 05, 2025	8.28	8.7	8.7	8.7	8.28	2,500
September 04, 2025	8.47	8.52	8.52	8.59	8.03	7,600
September 03, 2025	9.14	8.66	8.66	9.14	8.48	3,700
September 02, 2025	8.29	8.43	8.43	8.67	8.25	8,929
August 29, 2025	9.3	8.95	8.95	9.4	8.81	2,300
August 28, 2025	9.27	9.24	9.24	9.27	8.74	8,714
August 27, 2025	8.96	8.99	8.99	9.2	8.89	9,323
August 26, 2025	8.82	8.38	8.38	8.95	8.37	27,034
August 25, 2025	9.42	9.85	9.85	9.85	9.2	20,538
August 22, 2025	10.2	10.09	10.09	10.59	9.77	41,500
August 21, 2025	9.25	9.74	9.74	9.8	9.25	35,300
August 20, 2025	8.75	8.53	8.53	9.1	8.2	19,100
August 19, 2025	9	9	9	9.1	8.75	41,100
August 18, 2025	8.67	8.8	8.8	8.96	8.59	13,600
August 15, 2025	8.2	7.91	7.91	8.25	7.87	10,128
August 14, 2025	8.14	8.2	8.2	8.25	7.88	9,000
August 13, 2025	8.2	7.85	7.85	8.47	7.72	47,692
August 12, 2025	7.62	7.4	7.4	7.62	6.97	3,533
August 11, 2025	7.26	7.35	7.35	7.37	7.26	1,400
August 08, 2025	7.39	7.38	7.38	7.5	7.36	6,741
August 07, 2025	7.15	7.19	7.19	7.74	7	6,700
August 06, 2025	7.2	6.9	6.9	7.2	6.9	2,300
August 05, 2025	6.99	6.95	6.95	6.99	6.9	8,000
August 04, 2025	6.85	6.8	6.8	6.85	6.09	15,920
August 01, 2025	7.03	6.8	6.8	7.03	6.67	9,200
July 31, 2025	6.95	6.9	6.9	6.99	6.89	3,700
July 30, 2025	6.81	6.69	6.69	6.92	6.69	4,609
July 29, 2025	6.85	6.95	6.95	7.15	6.53	7,308
July 28, 2025	6.83	6.65	6.65	6.84	6.49	12,900

Nanobiotix S.A. (NBTX) NASDAQ