5 DAY PERFORMANCE
+5.46%
1 MONTH PERFORMANCE
+10.43%
3 MONTH PERFORMANCE
+150.80%
6 MONTH PERFORMANCE
+375.38%
YEAR-TO-DATE PERFORMANCE
+660.28%
1 YEAR PERFORMANCE
+676.51%
Nanobiotix S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.60 | $21.82 (1.02%) | $22.05 | $21.42 | 27.53 K | $1.03 B |
| 12/03/2025 | $20.16 | $21.03 (4.32%) | $21.03 | $20.05 | 20.45 K | $997.21 M |
| 12/02/2025 | $20.80 | $20.49 (-1.49%) | $20.84 | $20.36 | 18.13 K | $971.61 M |
| 12/01/2025 | $21.10 | $20.49 (-2.89%) | $21.63 | $20.26 | 31.20 K | $971.61 M |
| 11/28/2025 | $19.88 | $20.69 (4.07%) | $20.69 | $19.78 | 29.25 K | $981.09 M |
| 11/26/2025 | $19.74 | $20.38 (3.24%) | $20.54 | $19.14 | 158.65 K | $966.39 M |
| 11/25/2025 | $21.42 | $21.23 (-0.89%) | $21.61 | $20.87 | 68.12 K | $1.01 B |
| 11/24/2025 | $21.06 | $22.00 (4.46%) | $22.39 | $21.06 | 63.84 K | $1.04 B |
| 11/21/2025 | $21.21 | $20.93 (-1.32%) | $21.21 | $20.50 | 28.10 K | $992.47 M |
| 11/20/2025 | $21.21 | $20.38 (-3.91%) | $21.68 | $20.32 | 36.81 K | $966.39 M |
| 11/19/2025 | $21.66 | $21.66 (0%) | $22.25 | $21.29 | 71.72 K | $1.03 B |
| 11/18/2025 | $21.40 | $21.80 (1.87%) | $21.99 | $21.13 | 52.35 K | $1.03 B |
| 11/17/2025 | $22.24 | $21.89 (-1.57%) | $23.56 | $21.21 | 95.71 K | $1.04 B |
| 11/14/2025 | $20.00 | $20.80 (4%) | $21.46 | $19.90 | 36.71 K | $986.31 M |
| 11/13/2025 | $21.10 | $20.27 (-3.93%) | $21.27 | $19.99 | 40.30 K | $961.17 M |
| 11/12/2025 | $20.98 | $21.58 (2.86%) | $21.60 | $20.60 | 32.54 K | $1.02 B |
| 11/11/2025 | $20.33 | $20.92 (2.9%) | $21.13 | $20.07 | 38.50 K | $992.00 M |
| 11/10/2025 | $21.61 | $22.17 (2.59%) | $22.96 | $21.61 | 81.80 K | $1.05 B |
| 11/07/2025 | $19.80 | $19.87 (0.35%) | $20.11 | $19.03 | 78.48 K | $942.21 M |
| 11/06/2025 | $20.41 | $19.67 (-3.63%) | $20.71 | $19.40 | 56.12 K | $932.72 M |
| 11/05/2025 | $19.12 | $19.76 (3.35%) | $20.51 | $19.05 | 35.81 K | $936.99 M |
| 11/04/2025 | $18.77 | $19.33 (2.98%) | $20.26 | $18.58 | 146.60 K | $916.60 M |
| 11/03/2025 | $19.19 | $17.70 (-7.76%) | $19.21 | $17.42 | 49.10 K | $839.31 M |
| 10/31/2025 | $20.45 | $20.87 (2.05%) | $20.97 | $20.00 | 178.13 K | $989.62 M |
| 10/30/2025 | $17.69 | $18.44 (4.24%) | $19.13 | $17.37 | 94.44 K | $874.40 M |
| 10/29/2025 | $18.75 | $17.99 (-4.05%) | $19.10 | $17.74 | 104.92 K | $853.06 M |
| 10/28/2025 | $18.10 | $17.63 (-2.6%) | $18.29 | $17.38 | 232.49 K | $835.99 M |
| 10/27/2025 | $16.98 | $15.08 (-11.19%) | $17.07 | $14.78 | 176.20 K | $715.07 M |
| 10/24/2025 | $19.15 | $19.20 (0.26%) | $19.37 | $18.08 | 176.92 K | $910.44 M |
| 10/23/2025 | $20.20 | $19.28 (-4.55%) | $20.92 | $18.93 | 161.33 K | $914.23 M |
| 10/22/2025 | $23.40 | $22.18 (-5.21%) | $23.72 | $21.15 | 134.40 K | $1.05 B |
| 10/21/2025 | $23.63 | $22.62 (-4.27%) | $23.94 | $22.35 | 101.05 K | $1.07 B |
| 10/20/2025 | $25.85 | $24.52 (-5.15%) | $26.78 | $24.52 | 104.40 K | $1.16 B |
| 10/17/2025 | $26.43 | $25.60 (-3.14%) | $26.90 | $25.14 | 81.15 K | $1.21 B |
| 10/16/2025 | $28.04 | $26.57 (-5.24%) | $28.51 | $26.03 | 53.90 K | $1.26 B |
| 10/15/2025 | $26.57 | $27.79 (4.59%) | $28.41 | $26.57 | 64.69 K | $1.32 B |
| 10/14/2025 | $26.66 | $28.23 (5.89%) | $29.35 | $26.61 | 88.74 K | $1.34 B |
| 10/13/2025 | $27.50 | $30.31 (10.22%) | $30.35 | $27.37 | 175.83 K | $1.44 B |
| 10/10/2025 | $26.49 | $23.60 (-10.91%) | $27.74 | $23.31 | 181.20 K | $1.12 B |
| 10/09/2025 | $26.59 | $29.91 (12.49%) | $30.23 | $26.55 | 233.10 K | $1.42 B |
| 10/08/2025 | $25.61 | $27.30 (6.6%) | $27.77 | $25.52 | 244.21 K | $1.29 B |
| 10/07/2025 | $21.22 | $20.97 (-1.18%) | $21.71 | $20.15 | 121.10 K | $994.37 M |
| 10/06/2025 | $20.92 | $22.78 (8.89%) | $22.85 | $20.92 | 109.44 K | $1.08 B |
| 10/03/2025 | $19.95 | $20.51 (2.81%) | $20.51 | $19.11 | 65.50 K | $972.55 M |
| 10/02/2025 | $20.79 | $19.88 (-4.38%) | $21.12 | $19.59 | 203.09 K | $939.63 M |
| 10/01/2025 | $18.86 | $18.74 (-0.64%) | $19.72 | $18.00 | 160.60 K | $885.75 M |
| 09/30/2025 | $21.00 | $18.89 (-10.05%) | $21.00 | $18.88 | 272.68 K | $892.84 M |
| 09/29/2025 | $16.16 | $18.02 (11.51%) | $18.49 | $15.85 | 168.10 K | $851.72 M |
| 09/26/2025 | $15.44 | $16.24 (5.18%) | $16.49 | $15.44 | 43.22 K | $767.59 M |
| 09/25/2025 | $14.93 | $14.75 (-1.21%) | $15.38 | $14.46 | 61.60 K | $697.16 M |
| 09/24/2025 | $14.46 | $16.44 (13.69%) | $16.98 | $14.30 | 130.66 K | $777.04 M |
| 09/23/2025 | $13.46 | $14.45 (7.36%) | $15.07 | $13.30 | 49.30 K | $682.98 M |
| 09/22/2025 | $12.71 | $12.86 (1.18%) | $13.43 | $12.63 | 100.74 K | $607.83 M |
| 09/19/2025 | $12.23 | $11.57 (-5.4%) | $12.30 | $10.58 | 69.20 K | $546.86 M |
| 09/18/2025 | $12.55 | $12.31 (-1.91%) | $13.20 | $11.62 | 344.10 K | $581.83 M |
| 09/17/2025 | $10.25 | $10.20 (-0.49%) | $10.96 | $10.07 | 432.71 K | $482.10 M |
| 09/16/2025 | $9.72 | $9.74 (0.21%) | $10.22 | $9.72 | 16.84 K | $460.36 M |
| 09/15/2025 | $9.52 | $9.32 (-2.1%) | $9.83 | $9.32 | 5.12 K | $440.51 M |
| 09/12/2025 | $10.46 | $9.70 (-7.27%) | $10.46 | $9.70 | 5.50 K | $458.47 M |
| 09/11/2025 | $9.87 | $9.95 (0.81%) | $10.19 | $9.87 | 8.40 K | $470.29 M |
| 09/10/2025 | $9.10 | $9.35 (2.75%) | $10.00 | $9.10 | 12.61 K | $441.93 M |
| 09/09/2025 | $9.50 | $9.14 (-3.79%) | $9.54 | $8.90 | 11.60 K | $432.00 M |
| 09/08/2025 | $8.54 | $8.71 (1.99%) | $8.91 | $8.41 | 12.79 K | $411.68 M |
| 09/05/2025 | $8.28 | $8.70 (5.07%) | $8.70 | $8.28 | 2.50 K | $411.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
