Nanobiotix S.A (NANO.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 33.56 | 35.02 | 33.36 | 33.46 | +0.78% | 121,944 |
| 2026-08-06 | 33.86 | 34.30 | 33.06 | 33.20 | -2.30% | 52,660 |
| 2026-08-05 | 34.38 | 35.52 | 33.98 | 33.98 | -0.93% | 129,866 |
| 2026-08-04 | 34.06 | 34.84 | 33.84 | 34.30 | +1.48% | 53,374 |
| 2026-08-03 | 34.32 | 34.36 | 31.94 | 33.80 | +0.24% | 146,938 |
| 2026-07-31 | 34.56 | 35.60 | 33.22 | 33.72 | -0.41% | 115,877 |
| 2026-07-30 | 32.64 | 34.66 | 32.20 | 33.86 | +2.73% | 79,789 |
| 2026-07-29 | 32.50 | 33.84 | 32.16 | 32.96 | +0.37% | 111,497 |
| 2026-07-28 | 34.60 | 35.02 | 32.60 | 32.84 | -6.81% | 132,268 |
| 2026-07-27 | 35.10 | 36.04 | 34.30 | 35.24 | +0.57% | 85,757 |
| 2026-07-24 | 34.64 | 35.72 | 34.44 | 35.04 | +1.15% | 84,394 |
| 2026-07-23 | 34.30 | 35.98 | 33.90 | 34.64 | -0.40% | 91,414 |
| 2026-07-22 | 33.58 | 35.06 | 33.32 | 34.78 | +4.13% | 136,778 |
| 2026-07-21 | 31.36 | 33.84 | 31.36 | 33.40 | +6.78% | 119,688 |
| 2026-07-20 | 32.96 | 35.00 | 31.04 | 31.28 | -5.10% | 168,356 |
| 2026-07-17 | 31.98 | 33.68 | 30.50 | 32.96 | -1.55% | 160,134 |
| 2026-07-16 | 34.84 | 34.96 | 32.70 | 33.48 | -3.68% | 120,384 |
| 2026-07-15 | 36.40 | 36.54 | 34.64 | 34.76 | -3.98% | 147,588 |
| 2026-07-14 | 34.68 | 37.46 | 33.98 | 36.20 | +3.61% | 141,510 |
| 2026-07-13 | 35.42 | 36.28 | 34.00 | 34.94 | -1.74% | 101,870 |
| 2026-07-10 | 33.96 | 37.16 | 33.96 | 35.56 | +4.28% | 196,106 |
| 2026-07-09 | 33.92 | 34.36 | 33.16 | 34.10 | +2.03% | 37,997 |
| 2026-07-08 | 32.66 | 34.60 | 32.10 | 33.42 | +0.97% | 101,914 |
| 2026-07-07 | 36.08 | 36.24 | 32.52 | 33.10 | -5.91% | 188,643 |
| 2026-07-06 | 34.90 | 35.58 | 33.74 | 35.18 | +0.80% | 124,099 |
| 2026-07-03 | 32.80 | 35.24 | 32.20 | 34.90 | +3.93% | 133,090 |
| 2026-07-02 | 33.70 | 34.10 | 32.18 | 33.58 | +0.96% | 160,741 |
| 2026-07-01 | 32.10 | 33.60 | 31.74 | 33.26 | +3.61% | 103,793 |
| 2026-06-30 | 31.80 | 32.78 | 31.24 | 32.10 | +3.15% | 158,025 |
| 2026-06-29 | 31.46 | 31.90 | 30.40 | 31.12 | +0.13% | 73,178 |
| 2026-06-26 | 29.66 | 31.18 | 29.12 | 31.08 | +3.74% | 93,528 |
| 2026-06-25 | 30.00 | 30.04 | 28.94 | 29.96 | -0.73% | 70,115 |
| 2026-06-24 | 31.26 | 31.26 | 29.84 | 30.18 | -3.02% | 56,831 |
| 2026-06-23 | 30.34 | 31.52 | 30.10 | 31.12 | +2.44% | 75,750 |
| 2026-06-22 | 30.18 | 30.62 | 29.38 | 30.38 | +0.20% | 76,248 |
| 2026-06-19 | 30.10 | 30.74 | 29.32 | 30.32 | -0.26% | 142,229 |
| 2026-06-18 | 30.70 | 32.18 | 30.16 | 30.40 | -0.91% | 145,696 |
| 2026-06-17 | 30.44 | 30.82 | 29.10 | 30.68 | +1.25% | 78,983 |
| 2026-06-16 | 31.58 | 32.22 | 29.76 | 30.30 | -4.84% | 109,371 |
| 2026-06-15 | 31.26 | 32.94 | 30.62 | 31.84 | +4.05% | 290,087 |
| 2026-06-12 | 29.86 | 30.82 | 28.54 | 30.60 | +5.52% | 221,332 |
| 2026-06-11 | 28.60 | 29.00 | 27.32 | 29.00 | +2.55% | 155,529 |
| 2026-06-10 | 29.36 | 29.68 | 28.18 | 28.28 | -1.81% | 138,285 |
| 2026-06-09 | 30.96 | 31.72 | 28.80 | 28.80 | -6.31% | 203,155 |
| 2026-06-08 | 30.28 | 31.12 | 29.70 | 30.74 | -0.71% | 112,438 |
| 2026-06-05 | 31.42 | 32.00 | 30.62 | 30.96 | -0.90% | 165,036 |
| 2026-06-04 | 30.62 | 31.24 | 29.40 | 31.24 | +3.65% | 204,037 |
| 2026-06-03 | 32.06 | 32.36 | 30.00 | 30.14 | -3.58% | 224,148 |
| 2026-06-02 | 33.74 | 33.90 | 31.20 | 31.26 | -5.16% | 271,541 |
| 2026-06-01 | 33.46 | 33.96 | 32.38 | 32.96 | -3.17% | 164,560 |
| 2026-05-29 | 33.84 | 35.18 | 33.80 | 34.04 | -0.12% | 185,352 |
| 2026-05-28 | 34.22 | 35.38 | 33.74 | 34.08 | -1.27% | 175,938 |
| 2026-05-27 | 35.34 | 35.86 | 33.84 | 34.52 | -2.38% | 189,890 |
| 2026-05-26 | 36.26 | 36.92 | 35.34 | 35.36 | -3.49% | 148,106 |
| 2026-05-25 | 38.74 | 38.96 | 35.78 | 36.64 | +0.49% | 357,227 |
| 2026-05-22 | 35.78 | 37.44 | 34.02 | 36.46 | +8.77% | 583,915 |
| 2026-05-21 | 36.00 | 36.00 | 33.52 | 33.52 | -9.26% | 282,082 |
| 2026-05-20 | 38.02 | 38.22 | 35.50 | 36.94 | -4.00% | 446,045 |
| 2026-05-19 | 41.00 | 41.40 | 37.66 | 38.48 | -9.93% | 393,499 |
| 2026-05-18 | 47.56 | 47.66 | 41.32 | 42.72 | -2.51% | 348,477 |
| 2026-05-15 | 45.96 | 46.74 | 42.60 | 43.82 | -5.11% | 253,013 |
| 2026-05-14 | 44.00 | 47.60 | 42.74 | 46.18 | +4.72% | 351,953 |
| 2026-05-13 | 40.50 | 44.50 | 40.32 | 44.10 | +9.54% | 385,981 |
| 2026-05-12 | 42.00 | 44.44 | 38.76 | 40.26 | -4.69% | 619,627 |
| 2026-05-11 | 38.40 | 42.24 | 38.30 | 42.24 | +14.47% | 602,468 |
| 2026-05-08 | 36.56 | 36.90 | 34.18 | 36.90 | +2.96% | 241,892 |
| 2026-05-07 | 33.00 | 38.40 | 31.36 | 35.84 | +3.29% | 636,315 |
| 2026-05-06 | 29.24 | 35.36 | 29.10 | 34.70 | +19.24% | 602,249 |
| 2026-05-05 | 27.82 | 29.26 | 26.56 | 29.10 | +9.73% | 330,830 |
| 2026-05-04 | 29.24 | 31.26 | 26.44 | 26.52 | -7.66% | 474,930 |
| 2026-04-30 | 28.30 | 28.92 | 27.96 | 28.72 | +1.70% | 94,751 |
| 2026-04-29 | 28.32 | 28.96 | 27.70 | 28.24 | -0.35% | 103,289 |
| 2026-04-28 | 28.30 | 29.10 | 27.80 | 28.34 | -0.07% | 124,659 |
| 2026-04-27 | 28.46 | 28.86 | 27.68 | 28.36 | +0.85% | 115,318 |
| 2026-04-24 | 28.62 | 29.12 | 28.00 | 28.12 | -2.23% | 122,406 |
| 2026-04-23 | 27.10 | 29.12 | 26.24 | 28.76 | +6.44% | 175,728 |
| 2026-04-22 | 26.28 | 27.28 | 25.80 | 27.02 | +2.58% | 104,484 |
| 2026-04-21 | 27.46 | 27.66 | 25.74 | 26.34 | -5.05% | 163,907 |
| 2026-04-20 | 28.56 | 28.80 | 27.42 | 27.74 | -3.34% | 124,809 |
| 2026-04-17 | 27.72 | 29.16 | 27.58 | 28.70 | +3.02% | 154,134 |
| 2026-04-16 | 28.54 | 28.54 | 27.82 | 27.86 | -0.92% | 111,600 |
| 2026-04-15 | 27.36 | 28.60 | 27.06 | 28.12 | +0.86% | 127,156 |
| 2026-04-14 | 25.92 | 28.32 | 25.50 | 27.88 | +5.77% | 276,222 |
| 2026-04-13 | 25.94 | 26.96 | 24.76 | 26.36 | +3.05% | 188,822 |
| 2026-04-10 | 26.06 | 26.88 | 25.34 | 25.58 | -0.39% | 141,634 |
| 2026-04-09 | 25.90 | 26.06 | 25.04 | 25.68 | -0.77% | 151,177 |
| 2026-04-08 | 26.98 | 27.10 | 25.60 | 25.88 | +1.01% | 259,050 |
| 2026-04-07 | 27.26 | 27.26 | 25.18 | 25.62 | -6.50% | 202,946 |
| 2026-04-02 | 28.15 | 28.55 | 26.20 | 27.40 | -5.35% | 247,846 |
| 2026-04-01 | 26.50 | 29.30 | 26.35 | 28.95 | +11.99% | 328,982 |
| 2026-03-31 | 27.40 | 27.40 | 25.80 | 25.85 | -4.08% | 200,667 |
| 2026-03-30 | 27.10 | 27.30 | 25.50 | 26.95 | +1.70% | 268,562 |
| 2026-03-27 | 26.70 | 27.40 | 26.10 | 26.50 | -2.03% | 120,953 |
| 2026-03-26 | 26.15 | 27.50 | 25.70 | 27.05 | +1.88% | 214,725 |
| 2026-03-25 | 28.70 | 29.15 | 26.05 | 26.55 | +4.53% | 514,804 |
| 2026-03-24 | 26.60 | 26.65 | 24.90 | 25.40 | -1.55% | 127,001 |
| 2026-03-23 | 24.55 | 26.55 | 24.05 | 25.80 | +0.00% | 288,689 |
| 2026-03-20 | 27.65 | 27.90 | 25.55 | 25.80 | -5.84% | 174,889 |
| 2026-03-19 | 27.95 | 27.95 | 27.05 | 27.40 | -2.84% | 177,713 |
| 2026-03-18 | 28.65 | 29.05 | 27.60 | 28.20 | +0.18% | 139,156 |
| 2026-03-17 | 29.25 | 29.95 | 27.65 | 28.15 | -4.09% | 175,284 |
| 2026-03-16 | 29.70 | 30.50 | 28.60 | 29.35 | +1.73% | 210,277 |
| 2026-03-13 | 27.85 | 31.10 | 27.45 | 28.85 | +5.10% | 402,200 |
| 2026-03-12 | 29.00 | 29.40 | 27.05 | 27.45 | -5.34% | 378,777 |
| 2026-03-11 | 34.10 | 34.10 | 28.90 | 29.00 | -11.72% | 465,299 |
| 2026-03-10 | 33.80 | 35.20 | 32.15 | 32.85 | -1.94% | 542,387 |
| 2026-03-09 | 27.65 | 34.00 | 27.35 | 33.50 | +16.93% | 530,304 |
| 2026-03-06 | 28.75 | 29.00 | 27.60 | 28.65 | -0.69% | 228,233 |
| 2026-03-05 | 29.85 | 31.80 | 28.80 | 28.85 | -0.17% | 611,411 |
| 2026-03-04 | 26.20 | 28.90 | 25.80 | 28.90 | +9.68% | 401,865 |
| 2026-03-03 | 25.70 | 27.45 | 25.10 | 26.35 | -2.77% | 283,921 |
| 2026-03-02 | 25.00 | 28.35 | 24.25 | 27.10 | +5.04% | 493,073 |
| 2026-02-27 | 23.40 | 25.80 | 23.10 | 25.80 | +12.42% | 490,701 |
| 2026-02-26 | 22.10 | 23.10 | 21.80 | 22.95 | +4.56% | 176,292 |
| 2026-02-25 | 21.65 | 22.25 | 21.55 | 21.95 | +1.39% | 96,649 |
| 2026-02-24 | 21.00 | 21.75 | 20.25 | 21.65 | +1.64% | 134,065 |
| 2026-02-23 | 21.10 | 21.60 | 20.85 | 21.30 | -2.29% | 109,807 |
| 2026-02-20 | 22.40 | 22.65 | 21.40 | 21.80 | -2.24% | 136,561 |
| 2026-02-19 | 22.90 | 23.45 | 22.30 | 22.30 | -2.41% | 138,623 |
| 2026-02-18 | 22.45 | 22.85 | 21.85 | 22.85 | +2.47% | 216,149 |
| 2026-02-17 | 20.55 | 22.35 | 20.35 | 22.30 | +4.69% | 226,923 |
| 2026-02-16 | 21.30 | 21.75 | 20.95 | 21.30 | +2.40% | 152,306 |
| 2026-02-13 | 20.55 | 21.05 | 20.35 | 20.80 | +1.22% | 115,498 |
| 2026-02-12 | 20.05 | 21.10 | 20.05 | 20.55 | +2.24% | 130,158 |
| 2026-02-11 | 21.40 | 21.95 | 20.05 | 20.10 | -3.60% | 256,224 |
| 2026-02-10 | 19.40 | 21.20 | 19.02 | 20.85 | +7.70% | 351,469 |
| 2026-02-09 | 18.00 | 19.48 | 18.00 | 19.36 | +7.92% | 283,841 |
| 2026-02-06 | 17.94 | 18.08 | 17.54 | 17.94 | -1.10% | 80,388 |
| 2026-02-05 | 18.20 | 18.34 | 17.60 | 18.14 | -0.33% | 66,695 |
| 2026-02-04 | 18.28 | 18.74 | 17.98 | 18.20 | -0.33% | 98,883 |
| 2026-02-03 | 17.98 | 18.26 | 17.48 | 18.26 | +2.70% | 111,969 |
| 2026-02-02 | 17.30 | 17.96 | 17.06 | 17.78 | +1.83% | 96,812 |
| 2026-01-30 | 17.88 | 18.26 | 17.32 | 17.46 | -2.78% | 75,627 |
| 2026-01-29 | 18.38 | 18.50 | 17.82 | 17.96 | -1.43% | 57,751 |
| 2026-01-28 | 18.76 | 18.96 | 18.16 | 18.22 | -2.04% | 83,855 |
| 2026-01-27 | 18.14 | 18.76 | 17.88 | 18.60 | +2.54% | 148,584 |
| 2026-01-26 | 18.00 | 18.14 | 17.26 | 18.14 | +1.68% | 120,329 |
| 2026-01-23 | 18.26 | 18.36 | 17.60 | 17.84 | -1.76% | 84,374 |
| 2026-01-22 | 17.60 | 18.18 | 17.22 | 18.16 | +4.25% | 105,811 |
| 2026-01-21 | 17.80 | 17.80 | 17.10 | 17.42 | -2.24% | 95,367 |
| 2026-01-20 | 17.94 | 17.94 | 17.34 | 17.82 | -1.44% | 100,278 |
| 2026-01-19 | 18.16 | 18.48 | 17.62 | 18.08 | -2.16% | 119,138 |
| 2026-01-16 | 18.34 | 18.52 | 17.54 | 18.48 | +0.54% | 165,009 |
| 2026-01-15 | 18.50 | 18.84 | 17.98 | 18.38 | +0.77% | 135,650 |
| 2026-01-14 | 18.16 | 18.38 | 17.68 | 18.24 | +0.77% | 102,856 |
| 2026-01-13 | 16.92 | 18.10 | 16.80 | 18.10 | +4.99% | 181,161 |
| 2026-01-12 | 17.42 | 17.82 | 17.06 | 17.24 | -2.93% | 132,816 |
| 2026-01-09 | 17.40 | 17.92 | 17.32 | 17.76 | +2.07% | 78,249 |
| 2026-01-08 | 18.10 | 18.36 | 17.22 | 17.40 | -4.40% | 99,254 |
| 2026-01-07 | 16.86 | 18.20 | 16.66 | 18.20 | +5.57% | 237,707 |
| 2026-01-06 | 18.00 | 18.10 | 16.84 | 17.24 | -4.86% | 289,520 |
| 2026-01-05 | 19.40 | 19.40 | 18.00 | 18.12 | -4.63% | 179,837 |
| 2026-01-02 | 19.76 | 19.98 | 18.96 | 19.00 | -2.56% | 105,521 |
| 2025-12-31 | 19.00 | 19.50 | 18.84 | 19.50 | +0.83% | 53,955 |
| 2025-12-30 | 19.30 | 19.42 | 18.92 | 19.34 | +0.31% | 74,595 |
| 2025-12-29 | 19.74 | 19.90 | 19.04 | 19.28 | -2.23% | 117,943 |
| 2025-12-24 | 19.80 | 19.86 | 19.50 | 19.72 | -0.80% | 41,885 |
| 2025-12-23 | 19.86 | 20.50 | 19.66 | 19.88 | +1.43% | 186,161 |
| 2025-12-22 | 18.78 | 19.60 | 18.64 | 19.60 | +4.37% | 141,598 |
| 2025-12-19 | 18.46 | 18.98 | 18.38 | 18.78 | +0.43% | 144,600 |
| 2025-12-18 | 18.48 | 19.14 | 18.14 | 18.70 | -0.74% | 217,818 |
| 2025-12-17 | 19.24 | 19.50 | 18.74 | 18.84 | -1.05% | 113,167 |
| 2025-12-16 | 19.44 | 19.48 | 18.62 | 19.04 | -1.55% | 170,071 |
| 2025-12-15 | 19.30 | 19.52 | 18.76 | 19.34 | -0.62% | 134,149 |
| 2025-12-12 | 20.45 | 20.65 | 19.36 | 19.46 | -2.21% | 181,457 |
| 2025-12-11 | 19.40 | 20.15 | 18.90 | 19.90 | +3.11% | 180,827 |
| 2025-12-10 | 18.12 | 19.56 | 18.06 | 19.30 | +5.23% | 508,531 |
| 2025-12-09 | 18.10 | 18.38 | 17.68 | 18.34 | +0.22% | 114,595 |
| 2025-12-08 | 18.40 | 18.40 | 17.84 | 18.30 | +0.11% | 87,100 |
| 2025-12-05 | 18.78 | 18.82 | 18.28 | 18.28 | -2.04% | 105,882 |
| 2025-12-04 | 17.96 | 18.78 | 17.78 | 18.66 | +4.71% | 237,756 |
| 2025-12-03 | 17.50 | 17.82 | 17.18 | 17.82 | +1.48% | 133,266 |
| 2025-12-02 | 17.52 | 18.00 | 17.08 | 17.56 | -1.35% | 116,943 |
| 2025-12-01 | 17.30 | 18.58 | 17.10 | 17.80 | +2.53% | 354,724 |
| 2025-11-28 | 17.54 | 17.54 | 16.92 | 17.36 | -1.03% | 142,923 |
| 2025-11-27 | 17.20 | 18.40 | 17.16 | 17.54 | +2.81% | 447,408 |
| 2025-11-26 | 18.28 | 18.44 | 16.52 | 17.06 | -5.43% | 533,050 |
| 2025-11-25 | 18.80 | 19.00 | 17.74 | 18.04 | -4.14% | 226,880 |
| 2025-11-24 | 18.44 | 19.02 | 17.64 | 18.82 | +3.41% | 1,279,839 |
| 2025-11-21 | 17.80 | 18.56 | 17.52 | 18.20 | -0.22% | 180,753 |
| 2025-11-20 | 18.86 | 19.86 | 18.20 | 18.24 | -1.51% | 275,939 |
| 2025-11-19 | 18.66 | 19.06 | 18.40 | 18.52 | +0.43% | 224,652 |
| 2025-11-18 | 19.00 | 19.20 | 18.20 | 18.44 | -5.73% | 262,646 |
| 2025-11-17 | 18.32 | 20.30 | 18.04 | 19.56 | +7.59% | 467,230 |
| 2025-11-14 | 17.90 | 18.48 | 17.12 | 18.18 | +2.36% | 193,229 |
| 2025-11-13 | 18.62 | 18.70 | 17.70 | 17.76 | -4.10% | 207,012 |
| 2025-11-12 | 17.90 | 18.52 | 17.80 | 18.52 | +3.46% | 218,281 |
| 2025-11-11 | 18.84 | 19.04 | 17.32 | 17.90 | -7.54% | 443,379 |
| 2025-11-10 | 17.48 | 19.78 | 17.44 | 19.36 | +13.75% | 677,508 |
| 2025-11-07 | 17.22 | 17.60 | 16.60 | 17.02 | -2.96% | 200,684 |
| 2025-11-06 | 17.44 | 18.40 | 17.34 | 17.54 | +0.34% | 263,841 |
| 2025-11-05 | 16.58 | 17.48 | 16.52 | 17.48 | +0.69% | 243,155 |
| 2025-11-04 | 15.50 | 17.60 | 15.50 | 17.36 | +10.15% | 398,389 |
| 2025-11-03 | 18.10 | 18.10 | 15.72 | 15.76 | -11.96% | 594,490 |
| 2025-10-31 | 17.98 | 19.76 | 17.12 | 17.90 | +9.41% | 1,111,453 |
| 2025-10-30 | 15.50 | 16.36 | 15.08 | 16.36 | +5.41% | 268,173 |
| 2025-10-29 | 15.98 | 16.98 | 15.30 | 15.52 | +0.26% | 684,886 |
| 2025-10-28 | 13.20 | 16.00 | 13.10 | 15.48 | +15.87% | 1,158,735 |
| 2025-10-27 | 15.06 | 15.80 | 13.10 | 13.36 | -17.12% | 1,771,019 |
| 2025-10-24 | 15.56 | 17.94 | 14.30 | 16.12 | -9.13% | 2,069,311 |
| 2025-10-23 | 18.76 | 19.20 | 16.96 | 17.74 | -7.70% | 887,433 |
| 2025-10-22 | 19.98 | 20.70 | 19.00 | 19.22 | -5.09% | 642,230 |
| 2025-10-21 | 21.65 | 21.95 | 19.80 | 20.25 | -7.53% | 437,199 |
| 2025-10-20 | 22.50 | 22.95 | 17.12 | 21.90 | -1.79% | 1,090,471 |
| 2025-10-17 | 22.90 | 23.40 | 21.60 | 22.30 | -6.11% | 416,869 |
| 2025-10-16 | 23.65 | 24.75 | 23.45 | 23.75 | +0.42% | 532,124 |
| 2025-10-15 | 23.95 | 24.40 | 22.30 | 23.65 | -1.46% | 451,925 |
| 2025-10-14 | 25.00 | 25.00 | 22.85 | 24.00 | -1.84% | 511,146 |
| 2025-10-13 | 22.00 | 24.80 | 21.10 | 24.45 | +9.15% | 567,388 |
| 2025-10-10 | 24.00 | 25.50 | 22.20 | 22.40 | -6.28% | 919,559 |
| 2025-10-09 | 23.35 | 24.70 | 22.40 | 23.90 | +7.66% | 1,179,615 |
| 2025-10-08 | 18.02 | 23.00 | 18.00 | 22.20 | +21.84% | 1,356,590 |
| 2025-10-07 | 18.42 | 19.16 | 17.84 | 18.22 | -1.62% | 403,441 |
| 2025-10-06 | 17.00 | 18.78 | 16.16 | 18.52 | +8.94% | 776,182 |
| 2025-10-03 | 16.68 | 17.76 | 16.14 | 17.00 | +0.59% | 582,667 |
| 2025-10-02 | 16.70 | 18.88 | 16.60 | 16.90 | +4.19% | 1,332,099 |
| 2025-10-01 | 15.34 | 17.14 | 14.00 | 16.22 | -2.76% | 1,267,106 |
| 2025-09-30 | 15.00 | 17.48 | 14.82 | 16.68 | +18.30% | 1,433,334 |
| 2025-09-29 | 13.50 | 14.10 | 12.92 | 14.10 | +7.14% | 528,378 |
| 2025-09-26 | 12.24 | 13.46 | 11.80 | 13.16 | +2.97% | 625,152 |
| 2025-09-25 | 13.10 | 13.28 | 12.22 | 12.78 | +1.11% | 887,610 |
| 2025-09-24 | 11.78 | 12.68 | 11.76 | 12.64 | +9.91% | 805,796 |
| 2025-09-23 | 11.14 | 11.54 | 10.76 | 11.50 | +3.23% | 446,195 |
| 2025-09-22 | 10.02 | 11.48 | 10.00 | 11.14 | +14.02% | 906,660 |
| 2025-09-19 | 10.52 | 10.96 | 9.66 | 9.77 | -9.70% | 639,234 |
| 2025-09-18 | 10.30 | 10.94 | 9.54 | 10.82 | +19.43% | 1,450,038 |
| 2025-09-17 | 8.55 | 9.17 | 8.54 | 9.06 | +6.71% | 314,590 |
| 2025-09-16 | 8.00 | 8.54 | 7.93 | 8.49 | +6.79% | 204,845 |
| 2025-09-15 | 8.44 | 8.50 | 7.92 | 7.95 | -5.02% | 185,134 |
| 2025-09-12 | 8.48 | 8.53 | 8.26 | 8.37 | -1.65% | 117,202 |
| 2025-09-11 | 8.35 | 8.69 | 8.29 | 8.51 | +3.65% | 188,809 |
| 2025-09-10 | 8.08 | 8.30 | 7.95 | 8.21 | +4.19% | 229,596 |
| 2025-09-09 | 7.47 | 8.06 | 7.47 | 7.88 | +5.07% | 240,911 |
| 2025-09-08 | 7.20 | 7.50 | 7.16 | 7.50 | +4.17% | 125,405 |
| 2025-09-05 | 7.27 | 7.43 | 7.15 | 7.20 | -1.37% | 88,652 |
| 2025-09-04 | 7.33 | 7.55 | 7.27 | 7.30 | -0.95% | 73,655 |
| 2025-09-03 | 7.24 | 7.41 | 7.02 | 7.37 | +1.94% | 119,594 |
| 2025-09-02 | 7.58 | 7.63 | 6.96 | 7.23 | -4.87% | 265,734 |
| 2025-09-01 | 7.85 | 7.93 | 7.42 | 7.60 | -3.18% | 169,164 |
| 2025-08-29 | 7.90 | 8.19 | 7.76 | 7.85 | +0.64% | 150,388 |
| 2025-08-28 | 7.74 | 7.93 | 7.51 | 7.80 | +0.78% | 177,330 |
| 2025-08-27 | 7.33 | 7.88 | 7.17 | 7.74 | +5.16% | 426,327 |
| 2025-08-26 | 7.66 | 7.89 | 7.27 | 7.36 | -7.07% | 484,957 |
| 2025-08-25 | 8.48 | 8.50 | 7.64 | 7.92 | -5.94% | 567,145 |
| 2025-08-22 | 8.24 | 8.89 | 8.09 | 8.42 | +1.57% | 518,688 |
| 2025-08-21 | 7.40 | 8.30 | 7.29 | 8.29 | +12.79% | 543,392 |
| 2025-08-20 | 7.50 | 7.74 | 7.32 | 7.35 | -2.39% | 255,110 |
| 2025-08-19 | 7.45 | 7.66 | 7.27 | 7.53 | +1.07% | 205,670 |
| 2025-08-18 | 6.94 | 7.63 | 6.92 | 7.45 | +7.97% | 332,498 |
| 2025-08-15 | 6.85 | 6.99 | 6.78 | 6.90 | +1.77% | 150,908 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+60.66%). Worst month: Nov (-7.37%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nanobiotix S.A's (NANO.PA) latest close?
33.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is NANO.PA's 52-week high and low?
47.66 high and 5.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Nanobiotix S.A's strongest and weakest month historically?
Historically, NANO.PA's strongest calendar month has been Sep (average +60.66%) and its weakest Nov (average -7.37%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.