5 DAY PERFORMANCE
-7.18%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
-31.33%
6 MONTH PERFORMANCE
+284.64%
YEAR-TO-DATE PERFORMANCE
-11.16%
1 YEAR PERFORMANCE
+618.18%
Nanobiotix ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $20.18 | $20.54 (1.78%) | $20.91 | $20.15 | 43.04 K | $973.98 M |
| 01/08/2026 | $21.03 | $19.97 (-5.04%) | $21.09 | $19.75 | 43.90 K | $946.95 M |
| 01/07/2026 | $20.02 | $21.48 (7.29%) | $21.68 | $20.02 | 93.00 K | $1.02 B |
| 01/06/2026 | $20.07 | $20.37 (1.49%) | $20.49 | $19.77 | 75.93 K | $965.92 M |
| 01/05/2026 | $22.09 | $20.89 (-5.43%) | $22.09 | $20.63 | 57.92 K | $990.57 M |
| 01/02/2026 | $22.71 | $22.13 (-2.55%) | $22.82 | $21.67 | 56.61 K | $1.05 B |
| 12/31/2025 | $22.24 | $23.12 (3.96%) | $23.40 | $22.24 | 15.93 K | $1.10 B |
| 12/30/2025 | $22.58 | $21.67 (-4.03%) | $22.78 | $21.67 | 28.83 K | $1.03 B |
| 12/29/2025 | $22.61 | $22.49 (-0.53%) | $23.11 | $22.49 | 38.00 K | $1.07 B |
| 12/26/2025 | $22.50 | $23.04 (2.4%) | $23.68 | $22.50 | 15.20 K | $1.09 B |
| 12/24/2025 | $23.42 | $22.65 (-3.29%) | $23.42 | $22.57 | 3.70 K | $1.07 B |
| 12/23/2025 | $23.50 | $23.21 (-1.23%) | $23.85 | $23.00 | 20.70 K | $1.10 B |
| 12/22/2025 | $22.83 | $22.88 (0.22%) | $24.01 | $22.25 | 37.50 K | $1.08 B |
| 12/19/2025 | $21.99 | $22.13 (0.64%) | $22.37 | $21.85 | 37.90 K | $1.05 B |
| 12/18/2025 | $22.23 | $22.10 (-0.58%) | $22.45 | $21.93 | 19.40 K | $1.05 B |
| 12/17/2025 | $22.72 | $21.44 (-5.63%) | $22.96 | $21.44 | 58.11 K | $1.02 B |
| 12/16/2025 | $22.35 | $22.32 (-0.13%) | $22.58 | $22.17 | 15.80 K | $1.06 B |
| 12/15/2025 | $22.80 | $22.35 (-1.97%) | $22.94 | $22.14 | 13.41 K | $1.06 B |
| 12/12/2025 | $23.28 | $22.70 (-2.49%) | $23.28 | $22.51 | 29.40 K | $1.08 B |
| 12/11/2025 | $23.05 | $23.24 (0.82%) | $23.77 | $22.99 | 51.41 K | $1.10 B |
| 12/10/2025 | $22.55 | $22.54 (-0.04%) | $23.38 | $22.19 | 98.91 K | $1.07 B |
| 12/09/2025 | $21.05 | $21.27 (1.05%) | $21.53 | $21.03 | 20.43 K | $1.01 B |
| 12/08/2025 | $21.39 | $21.03 (-1.68%) | $21.51 | $20.83 | 24.61 K | $997.21 M |
| 12/05/2025 | $21.55 | $21.15 (-1.86%) | $21.86 | $21.04 | 39.80 K | $1.00 B |
| 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 |
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.
