Nanobiotix(DE:5NRA)
€27.60-1.20 (-4.17%)
DE:5NRA
Nanobiotix historical prices
€27.60
At close:-1.20 (-4.17%)
Nanobiotix (5NRA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.80 | 28.80 | 27.60 | 27.60 | 27.60 | -4.17% | 0 | 0.00 |
| Nov 12, 2026 | 28.60 | 29.00 | 28.40 | 28.80 | 28.80 | +4.35% | 80 | 37.33 |
| Nov 11, 2026 | 29.00 | 29.00 | 27.60 | 27.60 | 27.60 | -2.13% | 0 | 0.00 |
| Nov 10, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | +8.46% | 0 | 0.00 |
| Nov 09, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | +3.85% | 0 | 0.00 |
| Nov 06, 2026 | 27.00 | 27.00 | 25.80 | 26.00 | 26.00 | -2.26% | 0 | 0.00 |
| Nov 05, 2026 | 26.80 | 27.00 | 26.60 | 26.60 | 26.60 | +3.10% | 0 | 0.00 |
| Nov 04, 2026 | 25.40 | 26.20 | 25.40 | 25.80 | 25.80 | +6.61% | 0 | 0.00 |
| Nov 03, 2026 | 24.40 | 25.20 | 24.20 | 24.20 | 24.20 | -7.63% | 0 | 0.00 |
| Nov 02, 2026 | 27.80 | 27.80 | 26.20 | 26.20 | 26.20 | -6.43% | 0 | 0.00 |
| Oct 30, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -7.28% | 0 | 0.00 |
| Oct 29, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -1.31% | 0 | 0.00 |
| Oct 28, 2026 | 30.60 | 30.60 | 30.20 | 30.60 | 30.60 | +4.79% | 0 | 0.00 |
| Oct 27, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | +6.57% | 0 | 0.00 |
| Oct 26, 2026 | 25.80 | 27.40 | 25.80 | 27.40 | 27.40 | +8.73% | 0 | 0.00 |
| Oct 23, 2026 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | +5.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | +7.14% | 0 | 0.00 |
| Oct 21, 2026 | 20.40 | 22.40 | 20.40 | 22.40 | 22.40 | +19.79% | 0 | 0.00 |
| Oct 20, 2026 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | +2.75% | 0 | 0.00 |
| Oct 19, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -5.21% | 0 | 0.00 |
| Oct 16, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | +0.52% | 0 | 0.00 |
| Oct 15, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | +1.06% | 0 | 0.00 |
| Oct 14, 2026 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | -5.50% | 0 | 0.00 |
| Oct 13, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -2.91% | 0 | 0.00 |
| Oct 12, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | +1.98% | 0 | 0.00 |
| Oct 08, 2026 | 22.20 | 22.20 | 20.20 | 20.20 | 20.20 | -6.48% | 0 | 0.00 |
| Oct 07, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -3.57% | 0 | 0.00 |
| Oct 06, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -0.88% | 0 | 0.00 |
| Oct 05, 2026 | 22.80 | 24.00 | 22.60 | 22.60 | 22.60 | -5.83% | 0 | 0.00 |
| Oct 02, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 0 | 0.00 |
| Oct 01, 2026 | 27.40 | 27.40 | 26.00 | 26.00 | 26.00 | -4.41% | 0 | 0.00 |
| Sep 30, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | 0 | 0.00 |
| Sep 29, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | -2.11% | 0 | 0.00 |
| Sep 24, 2026 | 30.00 | 30.00 | 28.40 | 28.40 | 28.40 | -7.79% | 0 | 0.00 |
| Sep 23, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | +5.48% | 0 | 0.00 |
| Sep 22, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 29.80 | 29.80 | 29.00 | 29.20 | 29.20 | -4.58% | 0 | 0.00 |
| Sep 18, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | +2.68% | 0 | 0.00 |
| Sep 17, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | +2.05% | 0 | 0.00 |
| Sep 16, 2026 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -3.95% | 0 | 0.00 |
| Sep 15, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | +6.29% | 0 | 0.00 |
| Sep 14, 2026 | 31.20 | 31.20 | 28.60 | 28.60 | 28.60 | -7.14% | 0 | 0.00 |
| Sep 11, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -4.94% | 0 | 0.00 |
| Sep 10, 2026 | 31.00 | 32.40 | 30.60 | 32.40 | 32.40 | +8.72% | 70 | 10.40 |
| Sep 09, 2026 | 32.40 | 32.40 | 29.80 | 29.80 | 29.80 | -6.88% | 0 | 0.00 |
| Sep 08, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -1.84% | 0 | 0.00 |
| Sep 07, 2026 | 33.40 | 33.40 | 32.60 | 32.60 | 32.60 | -0.61% | 0 | 0.00 |
