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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nanobiotix S.A. (NBTX) NASDAQ