Paris - Delayed Quote EUR
Nanobiotix S.A. (NANO.PA)
3.6700
-0.0150
(-0.41%)
At close: May 30 at 5:35:21 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.6950 | 3.7750 | 3.6500 | 3.6700 | 3.6700 | 91,173 |
| May 29, 2025 | 3.6700 | 3.8400 | 3.6200 | 3.6850 | 3.6850 | 161,869 |
| May 28, 2025 | 3.5150 | 3.7650 | 3.4450 | 3.6000 | 3.6000 | 194,356 |
| May 27, 2025 | 3.4600 | 3.5050 | 3.4300 | 3.4500 | 3.4500 | 56,218 |
| May 26, 2025 | 3.4000 | 3.4500 | 3.3650 | 3.4400 | 3.4400 | 52,944 |
| May 23, 2025 | 3.3000 | 3.4150 | 3.2900 | 3.3550 | 3.3550 | 109,730 |
| May 22, 2025 | 3.3000 | 3.3750 | 3.2750 | 3.3200 | 3.3200 | 96,839 |
| May 21, 2025 | 3.4300 | 3.4300 | 3.2850 | 3.3350 | 3.3350 | 103,540 |
| May 20, 2025 | 3.5050 | 3.5200 | 3.4300 | 3.4500 | 3.4500 | 64,179 |
| May 19, 2025 | 3.5100 | 3.5600 | 3.4100 | 3.5050 | 3.5050 | 151,870 |
| May 16, 2025 | 3.3800 | 3.5450 | 3.2850 | 3.5100 | 3.5100 | 194,341 |
| May 15, 2025 | 3.4050 | 3.4250 | 3.2300 | 3.2900 | 3.2900 | 153,252 |
| May 14, 2025 | 3.4500 | 3.5100 | 3.3250 | 3.4700 | 3.4700 | 175,649 |
| May 13, 2025 | 3.1100 | 3.4550 | 3.0850 | 3.3650 | 3.3650 | 452,776 |
| May 12, 2025 | 3.1200 | 3.1400 | 2.9800 | 3.1100 | 3.1100 | 162,349 |
| May 9, 2025 | 3.0250 | 3.2000 | 3.0150 | 3.0850 | 3.0850 | 207,860 |
| May 8, 2025 | 3.0950 | 3.0950 | 2.9900 | 3.0100 | 3.0100 | 101,827 |
| May 7, 2025 | 3.0700 | 3.1350 | 3.0150 | 3.0550 | 3.0550 | 113,888 |
| May 6, 2025 | 3.1100 | 3.1150 | 2.9800 | 3.0150 | 3.0150 | 106,219 |
| May 5, 2025 | 3.0900 | 3.2000 | 3.0200 | 3.1200 | 3.1200 | 187,763 |
| May 2, 2025 | 3.0500 | 3.1000 | 2.9900 | 3.0450 | 3.0450 | 124,276 |
| Apr 30, 2025 | 2.8750 | 3.0250 | 2.8050 | 2.9750 | 2.9750 | 137,891 |
| Apr 29, 2025 | 2.8600 | 2.9350 | 2.7900 | 2.8550 | 2.8550 | 70,056 |
| Apr 28, 2025 | 2.8600 | 2.9400 | 2.8300 | 2.8450 | 2.8450 | 82,080 |
| Apr 25, 2025 | 2.9150 | 2.9450 | 2.8300 | 2.8600 | 2.8600 | 67,819 |
| Apr 24, 2025 | 2.9400 | 2.9600 | 2.8700 | 2.9050 | 2.9050 | 54,965 |
| Apr 23, 2025 | 3.0150 | 3.0150 | 2.9350 | 2.9400 | 2.9400 | 68,817 |
| Apr 22, 2025 | 3.0200 | 3.0200 | 2.9300 | 2.9600 | 2.9600 | 39,564 |
| Apr 17, 2025 | 3.0000 | 3.0450 | 2.9800 | 3.0000 | 3.0000 | 48,833 |
| Apr 16, 2025 | 2.9900 | 3.0300 | 2.9500 | 3.0050 | 3.0050 | 61,786 |
| Apr 15, 2025 | 3.0300 | 3.0750 | 2.9950 | 3.0100 | 3.0100 | 111,635 |
| Apr 14, 2025 | 2.9400 | 3.0100 | 2.9400 | 3.0000 | 3.0000 | 93,861 |
| Apr 11, 2025 | 2.9100 | 2.9850 | 2.8300 | 2.9500 | 2.9500 | 158,679 |
| Apr 10, 2025 | 3.1500 | 3.1500 | 2.8500 | 2.8850 | 2.8850 | 126,029 |
| Apr 9, 2025 | 2.9500 | 2.9500 | 2.7050 | 2.8900 | 2.8900 | 212,340 |
| Apr 8, 2025 | 3.0150 | 3.0700 | 2.9200 | 3.0250 | 3.0250 | 85,599 |
| Apr 7, 2025 | 2.7000 | 3.0450 | 2.6200 | 2.9500 | 2.9500 | 472,799 |
| Apr 4, 2025 | 3.1000 | 3.1000 | 2.8820 | 2.9560 | 2.9560 | 206,027 |
| Apr 3, 2025 | 3.1020 | 3.1880 | 2.9920 | 3.0680 | 3.0680 | 198,768 |
| Apr 2, 2025 | 3.2180 | 3.2880 | 3.1200 | 3.2000 | 3.2000 | 79,835 |
| Apr 1, 2025 | 3.3120 | 3.3240 | 3.2160 | 3.2440 | 3.2440 | 38,888 |
| Mar 31, 2025 | 3.3880 | 3.3880 | 3.2320 | 3.3000 | 3.3000 | 70,443 |
| Mar 28, 2025 | 3.4400 | 3.4500 | 3.3240 | 3.4320 | 3.4320 | 72,961 |
| Mar 27, 2025 | 3.2980 | 3.4100 | 3.2700 | 3.3700 | 3.3700 | 66,084 |
| Mar 26, 2025 | 3.3460 | 3.4240 | 3.2800 | 3.3100 | 3.3100 | 90,661 |
| Mar 25, 2025 | 3.3940 | 3.4700 | 3.3420 | 3.4300 | 3.4300 | 50,880 |
| Mar 24, 2025 | 3.5000 | 3.5000 | 3.3040 | 3.3800 | 3.3800 | 147,243 |
| Mar 21, 2025 | 3.4540 | 3.4540 | 3.3200 | 3.3920 | 3.3920 | 103,665 |
| Mar 20, 2025 | 3.5960 | 3.6000 | 3.3820 | 3.4580 | 3.4580 | 185,876 |
| Mar 19, 2025 | 3.6540 | 3.8900 | 3.5700 | 3.6260 | 3.6260 | 679,564 |
| Mar 18, 2025 | 3.4500 | 3.5340 | 3.1800 | 3.4680 | 3.4680 | 834,498 |
| Mar 17, 2025 | 2.9540 | 2.9800 | 2.9180 | 2.9500 | 2.9500 | 41,431 |
| Mar 14, 2025 | 2.9500 | 2.9740 | 2.9160 | 2.9480 | 2.9480 | 41,368 |
| Mar 13, 2025 | 3.0000 | 3.0080 | 2.9280 | 2.9360 | 2.9360 | 35,229 |
| Mar 12, 2025 | 2.9960 | 3.0880 | 2.9760 | 3.0060 | 3.0060 | 89,915 |
| Mar 11, 2025 | 3.0040 | 3.0420 | 2.9300 | 2.9860 | 2.9860 | 80,149 |
| Mar 10, 2025 | 3.1000 | 3.1300 | 3.0000 | 3.0000 | 3.0000 | 138,466 |
| Mar 7, 2025 | 3.1200 | 3.1980 | 3.0760 | 3.0840 | 3.0840 | 95,148 |
| Mar 6, 2025 | 3.2500 | 3.2940 | 3.1240 | 3.2240 | 3.2240 | 98,814 |
| Mar 5, 2025 | 3.2020 | 3.3700 | 3.2020 | 3.2740 | 3.2740 | 83,233 |
| Mar 4, 2025 | 3.4000 | 3.4000 | 3.2040 | 3.2120 | 3.2120 | 77,982 |
| Mar 3, 2025 | 3.3880 | 3.4940 | 3.3860 | 3.4000 | 3.4000 | 54,143 |
| Feb 28, 2025 | 3.4080 | 3.4800 | 3.3920 | 3.4640 | 3.4640 | 50,923 |
| Feb 27, 2025 | 3.5800 | 3.5960 | 3.4160 | 3.4680 | 3.4680 | 39,075 |
| Feb 26, 2025 | 3.7000 | 3.7000 | 3.5320 | 3.5440 | 3.5440 | 43,891 |
| Feb 25, 2025 | 3.6080 | 3.6800 | 3.6000 | 3.6020 | 3.6020 | 42,716 |
| Feb 24, 2025 | 3.6180 | 3.7400 | 3.6020 | 3.6180 | 3.6180 | 40,671 |
| Feb 21, 2025 | 3.6100 | 3.6880 | 3.5000 | 3.6020 | 3.6020 | 31,823 |
| Feb 20, 2025 | 3.4740 | 3.6380 | 3.4300 | 3.6160 | 3.6160 | 70,673 |
| Feb 19, 2025 | 3.5760 | 3.5900 | 3.3800 | 3.4120 | 3.4120 | 102,012 |
| Feb 18, 2025 | 3.5940 | 3.6140 | 3.4800 | 3.5800 | 3.5800 | 155,492 |
| Feb 17, 2025 | 3.9000 | 3.9340 | 3.6000 | 3.6200 | 3.6200 | 202,136 |
| Feb 14, 2025 | 3.9980 | 4.0880 | 3.8620 | 3.8900 | 3.8900 | 118,520 |
| Feb 13, 2025 | 4.0540 | 4.1420 | 3.8620 | 3.9500 | 3.9500 | 148,940 |
| Feb 12, 2025 | 4.0520 | 4.1000 | 3.8980 | 4.0140 | 4.0140 | 145,634 |
| Feb 11, 2025 | 3.8700 | 4.0880 | 3.7520 | 4.0340 | 4.0340 | 135,923 |
| Feb 10, 2025 | 3.8400 | 3.9000 | 3.7040 | 3.8500 | 3.8500 | 88,489 |
| Feb 7, 2025 | 3.5560 | 4.2980 | 3.5460 | 3.8700 | 3.8700 | 743,439 |
| Feb 6, 2025 | 3.3980 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 115,180 |
| Feb 5, 2025 | 3.4500 | 3.4500 | 3.2820 | 3.3400 | 3.3400 | 69,199 |
| Feb 4, 2025 | 3.4400 | 3.4500 | 3.3520 | 3.4000 | 3.4000 | 32,211 |
| Feb 3, 2025 | 3.4800 | 3.4800 | 3.3000 | 3.3920 | 3.3920 | 90,935 |
| Jan 31, 2025 | 3.4480 | 3.5400 | 3.4300 | 3.5000 | 3.5000 | 47,011 |
| Jan 30, 2025 | 3.3540 | 3.4720 | 3.2700 | 3.4280 | 3.4280 | 49,392 |
| Jan 29, 2025 | 3.3640 | 3.5660 | 3.3240 | 3.3780 | 3.3780 | 125,264 |
| Jan 28, 2025 | 3.2600 | 3.3880 | 3.2600 | 3.3240 | 3.3240 | 61,243 |
| Jan 27, 2025 | 3.3800 | 3.3800 | 3.2580 | 3.2700 | 3.2700 | 42,972 |
| Jan 24, 2025 | 3.1980 | 3.4000 | 3.1940 | 3.3820 | 3.3820 | 156,646 |
| Jan 23, 2025 | 3.1000 | 3.2100 | 3.0620 | 3.1440 | 3.1440 | 33,735 |
| Jan 22, 2025 | 3.2600 | 3.2600 | 3.1180 | 3.1760 | 3.1760 | 67,048 |
| Jan 21, 2025 | 3.0700 | 3.2980 | 3.0200 | 3.2200 | 3.2200 | 124,563 |
| Jan 20, 2025 | 3.0100 | 3.0740 | 2.9900 | 3.0400 | 3.0400 | 34,012 |
| Jan 17, 2025 | 2.9940 | 3.0580 | 2.9820 | 3.0340 | 3.0340 | 43,241 |
| Jan 16, 2025 | 2.9900 | 3.0320 | 2.9020 | 2.9940 | 2.9940 | 55,152 |
| Jan 15, 2025 | 2.9200 | 2.9520 | 2.8300 | 2.9400 | 2.9400 | 53,706 |
| Jan 14, 2025 | 2.9940 | 3.0700 | 2.8700 | 2.9580 | 2.9580 | 94,780 |
| Jan 13, 2025 | 2.9700 | 3.0200 | 2.9100 | 2.9540 | 2.9540 | 46,144 |
| Jan 10, 2025 | 2.9500 | 2.9880 | 2.9260 | 2.9700 | 2.9700 | 58,457 |
| Jan 9, 2025 | 2.9100 | 2.9680 | 2.8700 | 2.9500 | 2.9500 | 44,630 |
| Jan 8, 2025 | 2.9900 | 3.0060 | 2.9020 | 2.9100 | 2.9100 | 78,514 |
| Jan 7, 2025 | 3.1200 | 3.1220 | 2.9880 | 2.9900 | 2.9900 | 68,057 |
| Jan 6, 2025 | 3.0480 | 3.1880 | 2.9720 | 3.1140 | 3.1140 | 81,748 |
| Jan 3, 2025 | 3.0720 | 3.0800 | 2.9880 | 3.0100 | 3.0100 | 63,622 |
| Jan 2, 2025 | 3.0000 | 3.0900 | 3.0000 | 3.0720 | 3.0720 | 31,139 |
| Dec 31, 2024 | 2.9400 | 3.0360 | 2.9360 | 3.0240 | 3.0240 | 31,804 |
| Dec 30, 2024 | 3.0800 | 3.0800 | 2.9320 | 2.9400 | 2.9400 | 57,364 |
| Dec 27, 2024 | 2.9800 | 3.0980 | 2.9600 | 3.0660 | 3.0660 | 100,319 |
| Dec 24, 2024 | 2.9900 | 3.0400 | 2.9460 | 2.9900 | 2.9900 | 111,226 |
| Dec 23, 2024 | 3.1840 | 3.1840 | 2.9740 | 2.9980 | 2.9980 | 132,235 |
| Dec 20, 2024 | 3.2740 | 3.2740 | 3.1300 | 3.2020 | 3.2020 | 77,683 |
| Dec 19, 2024 | 3.3880 | 3.5860 | 3.2720 | 3.3020 | 3.3020 | 124,093 |
| Dec 18, 2024 | 3.5380 | 3.6000 | 3.4320 | 3.4800 | 3.4800 | 68,530 |
| Dec 17, 2024 | 3.3440 | 3.7200 | 3.3320 | 3.4140 | 3.4140 | 257,652 |
| Dec 16, 2024 | 3.1940 | 3.3660 | 3.1900 | 3.3320 | 3.3320 | 80,575 |
| Dec 13, 2024 | 3.3940 | 3.4400 | 3.2240 | 3.2240 | 3.2240 | 99,170 |
| Dec 12, 2024 | 3.3200 | 3.4580 | 3.2240 | 3.2900 | 3.2900 | 139,552 |
| Dec 11, 2024 | 3.2000 | 3.4400 | 3.1560 | 3.2900 | 3.2900 | 134,064 |
| Dec 10, 2024 | 3.1480 | 3.4620 | 3.1300 | 3.1920 | 3.1920 | 419,014 |
| Dec 9, 2024 | 3.1080 | 3.3300 | 2.9780 | 3.0920 | 3.0920 | 257,594 |
| Dec 6, 2024 | 2.7760 | 3.1360 | 2.7600 | 3.0940 | 3.0940 | 186,510 |
| Dec 5, 2024 | 2.8000 | 2.9320 | 2.7220 | 2.8000 | 2.8000 | 126,280 |
| Dec 4, 2024 | 2.7100 | 2.8340 | 2.7060 | 2.7940 | 2.7940 | 73,929 |
| Dec 3, 2024 | 2.8120 | 2.9040 | 2.6680 | 2.7060 | 2.7060 | 126,916 |
| Dec 2, 2024 | 2.9580 | 2.9580 | 2.7880 | 2.8120 | 2.8120 | 143,775 |
| Nov 29, 2024 | 2.9100 | 3.0200 | 2.8960 | 2.9800 | 2.9800 | 120,339 |
| Nov 28, 2024 | 3.0900 | 3.1960 | 2.9540 | 2.9660 | 2.9660 | 134,534 |
| Nov 27, 2024 | 3.1700 | 3.1920 | 3.0580 | 3.1000 | 3.1000 | 107,015 |
| Nov 26, 2024 | 3.3000 | 3.3000 | 3.1400 | 3.2200 | 3.2200 | 160,051 |
| Nov 25, 2024 | 3.5460 | 3.5500 | 3.3220 | 3.3300 | 3.3300 | 90,235 |
| Nov 22, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 74,602 |
| Nov 21, 2024 | 3.6700 | 3.6700 | 3.5000 | 3.5580 | 3.5580 | 42,596 |
| Nov 20, 2024 | 3.6260 | 3.7260 | 3.5400 | 3.5780 | 3.5780 | 24,079 |
| Nov 19, 2024 | 3.6920 | 3.7120 | 3.5280 | 3.6000 | 3.6000 | 40,414 |
| Nov 18, 2024 | 3.6720 | 3.7600 | 3.6520 | 3.6780 | 3.6780 | 37,114 |
| Nov 15, 2024 | 3.8980 | 3.8980 | 3.6420 | 3.6720 | 3.6720 | 32,699 |
| Nov 14, 2024 | 3.7000 | 3.9300 | 3.7000 | 3.8980 | 3.8980 | 58,293 |
| Nov 13, 2024 | 3.8500 | 3.8500 | 3.6780 | 3.7400 | 3.7400 | 62,493 |
| Nov 12, 2024 | 3.9500 | 3.9500 | 3.7200 | 3.7900 | 3.7900 | 57,316 |
| Nov 11, 2024 | 4.0020 | 4.0600 | 3.8980 | 3.9520 | 3.9520 | 56,255 |
| Nov 8, 2024 | 3.9800 | 4.0600 | 3.9300 | 3.9540 | 3.9540 | 73,841 |
| Nov 7, 2024 | 3.8740 | 3.9920 | 3.8700 | 3.9300 | 3.9300 | 32,275 |
| Nov 6, 2024 | 3.8800 | 3.9880 | 3.8500 | 3.8740 | 3.8740 | 78,869 |
| Nov 5, 2024 | 3.9600 | 3.9720 | 3.8720 | 3.9120 | 3.9120 | 39,981 |
| Nov 4, 2024 | 3.9920 | 4.0300 | 3.9280 | 3.9700 | 3.9700 | 54,262 |
| Nov 1, 2024 | 3.9400 | 4.0280 | 3.8880 | 3.9680 | 3.9680 | 44,765 |
| Oct 31, 2024 | 3.9300 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 78,534 |
| Oct 30, 2024 | 4.1500 | 4.1500 | 3.9400 | 3.9600 | 3.9600 | 158,183 |
| Oct 29, 2024 | 4.2260 | 4.2260 | 4.1380 | 4.1660 | 4.1660 | 23,576 |
| Oct 28, 2024 | 4.2000 | 4.2680 | 4.0640 | 4.2000 | 4.2000 | 80,103 |
| Oct 25, 2024 | 4.3200 | 4.3200 | 4.1420 | 4.1600 | 4.1600 | 100,003 |
| Oct 24, 2024 | 4.4680 | 4.4700 | 4.3300 | 4.3700 | 4.3700 | 47,397 |
| Oct 23, 2024 | 4.5340 | 4.6000 | 4.4680 | 4.4780 | 4.4780 | 34,658 |
| Oct 22, 2024 | 4.5000 | 4.6480 | 4.4720 | 4.5600 | 4.5600 | 43,608 |
| Oct 21, 2024 | 4.4100 | 4.5580 | 4.4100 | 4.5120 | 4.5120 | 42,442 |
| Oct 18, 2024 | 4.4000 | 4.5220 | 4.4000 | 4.4800 | 4.4800 | 38,741 |
| Oct 17, 2024 | 4.3300 | 4.4860 | 4.3300 | 4.4180 | 4.4180 | 38,103 |
| Oct 16, 2024 | 4.3700 | 4.4000 | 4.2900 | 4.3500 | 4.3500 | 38,292 |
| Oct 15, 2024 | 4.3900 | 4.4400 | 4.3580 | 4.3840 | 4.3840 | 27,489 |
| Oct 14, 2024 | 4.4100 | 4.4380 | 4.3820 | 4.4000 | 4.4000 | 19,990 |
| Oct 11, 2024 | 4.4040 | 4.4400 | 4.4040 | 4.4220 | 4.4220 | 26,632 |
| Oct 10, 2024 | 4.5900 | 4.5900 | 4.4040 | 4.4500 | 4.4500 | 21,403 |
| Oct 9, 2024 | 4.4680 | 4.6140 | 4.4560 | 4.4700 | 4.4700 | 18,065 |
| Oct 8, 2024 | 4.5200 | 4.5240 | 4.4520 | 4.5000 | 4.5000 | 22,700 |
| Oct 7, 2024 | 4.6400 | 4.6660 | 4.5100 | 4.5220 | 4.5220 | 34,839 |
| Oct 4, 2024 | 4.6000 | 4.7780 | 4.6000 | 4.6760 | 4.6760 | 40,895 |
| Oct 3, 2024 | 4.5500 | 4.7000 | 4.4400 | 4.5860 | 4.5860 | 42,417 |
| Oct 2, 2024 | 4.6500 | 4.6560 | 4.4620 | 4.5280 | 4.5280 | 50,719 |
| Oct 1, 2024 | 5.0200 | 5.0200 | 4.6500 | 4.6520 | 4.6520 | 104,307 |
| Sep 30, 2024 | 4.6700 | 5.1300 | 4.6540 | 4.9700 | 4.9700 | 135,282 |
| Sep 27, 2024 | 4.4320 | 4.7180 | 4.4320 | 4.6680 | 4.6680 | 59,747 |
| Sep 26, 2024 | 4.3500 | 4.4980 | 4.3500 | 4.4220 | 4.4220 | 24,861 |
| Sep 25, 2024 | 4.3600 | 4.4120 | 4.3200 | 4.3400 | 4.3400 | 16,049 |
| Sep 24, 2024 | 4.3640 | 4.4620 | 4.3300 | 4.3520 | 4.3520 | 24,459 |
| Sep 23, 2024 | 4.5000 | 4.5000 | 4.3220 | 4.3260 | 4.3260 | 47,392 |
| Sep 20, 2024 | 4.6080 | 4.6680 | 4.4500 | 4.5100 | 4.5100 | 41,398 |
| Sep 19, 2024 | 4.4500 | 4.8900 | 4.4320 | 4.6460 | 4.6460 | 114,707 |
| Sep 18, 2024 | 4.5000 | 4.5200 | 4.4220 | 4.4540 | 4.4540 | 29,456 |
| Sep 17, 2024 | 4.4000 | 4.5120 | 4.3820 | 4.4700 | 4.4700 | 17,008 |
| Sep 16, 2024 | 4.3620 | 4.4300 | 4.3140 | 4.3800 | 4.3800 | 19,933 |
| Sep 13, 2024 | 4.5340 | 4.5340 | 4.3400 | 4.3620 | 4.3620 | 68,112 |
| Sep 12, 2024 | 4.5520 | 4.5940 | 4.4940 | 4.5020 | 4.5020 | 36,807 |
| Sep 11, 2024 | 4.5500 | 4.5980 | 4.5000 | 4.5500 | 4.5500 | 10,237 |
| Sep 10, 2024 | 4.5500 | 4.5760 | 4.4400 | 4.5760 | 4.5760 | 40,303 |
| Sep 9, 2024 | 4.4800 | 4.6000 | 4.4500 | 4.4600 | 4.4600 | 42,342 |
| Sep 6, 2024 | 4.6900 | 4.6900 | 4.4500 | 4.4540 | 4.4540 | 39,853 |
| Sep 5, 2024 | 4.6840 | 4.6840 | 4.5500 | 4.6020 | 4.6020 | 48,326 |
| Sep 4, 2024 | 4.6740 | 4.7960 | 4.5720 | 4.6200 | 4.6200 | 77,898 |
| Sep 3, 2024 | 4.8300 | 4.8980 | 4.7000 | 4.7020 | 4.7020 | 34,623 |
| Sep 2, 2024 | 4.9840 | 5.0150 | 4.8160 | 4.8800 | 4.8800 | 19,780 |
| Aug 30, 2024 | 4.9320 | 5.0150 | 4.7500 | 4.9840 | 4.9840 | 67,046 |
| Aug 29, 2024 | 5.0500 | 5.1150 | 4.8040 | 4.8800 | 4.8800 | 149,421 |
| Aug 28, 2024 | 4.7000 | 5.3000 | 4.6300 | 5.2100 | 5.2100 | 362,875 |
| Aug 27, 2024 | 4.6780 | 4.7820 | 4.5960 | 4.6380 | 4.6380 | 29,416 |
| Aug 26, 2024 | 4.6520 | 4.6960 | 4.5680 | 4.6560 | 4.6560 | 35,684 |
| Aug 23, 2024 | 4.4520 | 4.7200 | 4.2800 | 4.7100 | 4.7100 | 64,159 |
| Aug 22, 2024 | 4.4000 | 4.4840 | 4.2820 | 4.3400 | 4.3400 | 42,515 |
| Aug 21, 2024 | 4.3800 | 4.4720 | 4.3620 | 4.4000 | 4.4000 | 32,380 |
| Aug 20, 2024 | 4.3600 | 4.4900 | 4.3600 | 4.3620 | 4.3620 | 19,042 |
| Aug 19, 2024 | 4.4520 | 4.5820 | 4.3620 | 4.4300 | 4.4300 | 60,576 |
| Aug 16, 2024 | 4.6400 | 4.6400 | 4.4880 | 4.5100 | 4.5100 | 39,277 |
| Aug 15, 2024 | 4.3760 | 4.6500 | 4.3640 | 4.6460 | 4.6460 | 32,783 |
| Aug 14, 2024 | 4.3780 | 4.5120 | 4.3600 | 4.4380 | 4.4380 | 36,848 |
| Aug 13, 2024 | 4.3480 | 4.4220 | 4.3200 | 4.3600 | 4.3600 | 18,800 |
| Aug 12, 2024 | 4.4200 | 4.4480 | 4.3180 | 4.3480 | 4.3480 | 31,741 |
| Aug 9, 2024 | 4.4640 | 4.5200 | 4.3600 | 4.3700 | 4.3700 | 23,637 |
| Aug 8, 2024 | 4.5700 | 4.5700 | 4.2800 | 4.3000 | 4.3000 | 29,983 |
| Aug 7, 2024 | 4.4900 | 4.5660 | 4.4100 | 4.4500 | 4.4500 | 44,257 |
| Aug 6, 2024 | 4.4500 | 4.4960 | 4.3280 | 4.3380 | 4.3380 | 60,465 |
| Aug 5, 2024 | 4.4000 | 4.4320 | 4.1960 | 4.4000 | 4.4000 | 101,790 |
| Aug 2, 2024 | 4.8000 | 4.8000 | 4.4100 | 4.6300 | 4.6300 | 38,714 |
| Aug 1, 2024 | 4.8900 | 4.8900 | 4.6000 | 4.8000 | 4.8000 | 30,083 |
| Jul 31, 2024 | 4.8300 | 4.9080 | 4.7800 | 4.8100 | 4.8100 | 49,696 |
| Jul 30, 2024 | 4.8000 | 4.9000 | 4.7300 | 4.8320 | 4.8320 | 39,272 |
| Jul 29, 2024 | 4.9000 | 4.9200 | 4.7800 | 4.8540 | 4.8540 | 13,529 |
| Jul 26, 2024 | 4.6200 | 4.9140 | 4.6160 | 4.7760 | 4.7760 | 40,869 |
| Jul 25, 2024 | 4.7060 | 4.7060 | 4.5200 | 4.6200 | 4.6200 | 41,970 |
| Jul 24, 2024 | 4.8600 | 4.8600 | 4.7360 | 4.7500 | 4.7500 | 17,203 |
| Jul 23, 2024 | 4.8040 | 4.8040 | 4.7500 | 4.7920 | 4.7920 | 13,588 |
| Jul 22, 2024 | 4.8600 | 4.8600 | 4.7080 | 4.7700 | 4.7700 | 31,234 |
| Jul 19, 2024 | 4.8780 | 4.9160 | 4.7700 | 4.7800 | 4.7800 | 33,138 |
| Jul 18, 2024 | 4.9300 | 5.0000 | 4.8780 | 4.8780 | 4.8780 | 25,093 |
| Jul 17, 2024 | 4.9300 | 4.9600 | 4.8200 | 4.8680 | 4.8680 | 26,973 |
| Jul 16, 2024 | 4.9340 | 4.9340 | 4.7800 | 4.8000 | 4.8000 | 68,503 |
| Jul 15, 2024 | 4.9660 | 4.9740 | 4.8500 | 4.8600 | 4.8600 | 23,597 |
| Jul 12, 2024 | 5.0700 | 5.1300 | 4.9560 | 4.9820 | 4.9820 | 112,019 |
| Jul 11, 2024 | 5.0000 | 5.2000 | 4.9880 | 5.0750 | 5.0750 | 75,404 |
| Jul 10, 2024 | 4.9400 | 5.0200 | 4.8720 | 5.0000 | 5.0000 | 95,320 |
| Jul 9, 2024 | 4.7600 | 4.9500 | 4.7600 | 4.9400 | 4.9400 | 52,450 |
| Jul 8, 2024 | 4.8500 | 4.8780 | 4.7600 | 4.7600 | 4.7600 | 53,194 |
| Jul 5, 2024 | 4.8440 | 4.9720 | 4.8440 | 4.8800 | 4.8800 | 47,114 |
| Jul 4, 2024 | 5.0300 | 5.0800 | 4.8600 | 4.8720 | 4.8720 | 35,934 |
| Jul 3, 2024 | 4.9100 | 5.1300 | 4.8500 | 5.0000 | 5.0000 | 68,095 |
| Jul 2, 2024 | 4.9200 | 4.9760 | 4.8100 | 4.8840 | 4.8840 | 48,640 |
| Jul 1, 2024 | 4.6380 | 5.0800 | 4.5020 | 5.0000 | 5.0000 | 175,626 |
| Jun 28, 2024 | 5.0000 | 5.0100 | 4.3920 | 4.4500 | 4.4500 | 236,787 |
| Jun 27, 2024 | 5.1900 | 5.2800 | 4.8620 | 4.9420 | 4.9420 | 250,286 |
| Jun 26, 2024 | 4.2920 | 5.3700 | 4.2760 | 5.0050 | 5.0050 | 530,364 |
| Jun 25, 2024 | 4.1300 | 4.4440 | 4.0640 | 4.2580 | 4.2580 | 244,718 |
| Jun 24, 2024 | 4.0000 | 4.0560 | 3.8160 | 3.9920 | 3.9920 | 92,095 |
| Jun 21, 2024 | 4.1860 | 4.1860 | 3.9460 | 3.9620 | 3.9620 | 60,709 |
| Jun 20, 2024 | 3.9500 | 4.1940 | 3.9160 | 4.1400 | 4.1400 | 70,495 |
| Jun 19, 2024 | 4.0940 | 4.1200 | 3.9000 | 3.9820 | 3.9820 | 116,698 |
| Jun 18, 2024 | 4.1100 | 4.3180 | 4.0640 | 4.0940 | 4.0940 | 70,087 |
| Jun 17, 2024 | 4.1500 | 4.3980 | 4.0320 | 4.0620 | 4.0620 | 167,215 |
| Jun 14, 2024 | 4.7500 | 4.8620 | 4.1480 | 4.2200 | 4.2200 | 267,072 |
| Jun 13, 2024 | 5.0650 | 5.1700 | 4.8420 | 4.8700 | 4.8700 | 63,042 |
| Jun 12, 2024 | 5.0000 | 5.1850 | 4.9400 | 5.0000 | 5.0000 | 77,612 |
| Jun 11, 2024 | 5.1500 | 5.1500 | 4.7800 | 5.0300 | 5.0300 | 164,038 |
| Jun 10, 2024 | 5.2050 | 5.2800 | 5.0900 | 5.1850 | 5.1850 | 42,925 |
| Jun 7, 2024 | 5.6100 | 5.6500 | 5.2200 | 5.2550 | 5.2550 | 112,162 |
| Jun 6, 2024 | 5.8800 | 5.8800 | 5.5850 | 5.6100 | 5.6100 | 64,604 |
| Jun 5, 2024 | 5.9800 | 5.9800 | 5.8100 | 5.8300 | 5.8300 | 37,410 |
| Jun 4, 2024 | 6.3100 | 6.3400 | 5.8300 | 5.8900 | 5.8900 | 120,055 |
| Jun 3, 2024 | 6.6000 | 6.6000 | 6.3950 | 6.4250 | 6.4250 | 55,956 |
| May 31, 2024 | 6.3600 | 6.5400 | 6.3600 | 6.4900 | 6.4900 | 30,853 |
| May 30, 2024 | 6.1100 | 6.4900 | 6.0350 | 6.4800 | 6.4800 | 68,664 |
Related Tickers
GNFT.PA Genfit S.A.
4.0220
+2.81%
OSE.PA OSE Immunotherapeutics SA
5.97
+0.68%
ABVX.PA ABIVAX Société Anonyme
5.28
+0.96%
POXEL.PA Poxel S.A.
0.7550
+6.04%
ALCOX.PA Nicox S.A.
0.2300
-2.54%
IPHYF Innate Pharma S.A.
2.9000
+38.76%
TNG.PA Transgene SA
0.6720
-1.18%
ADOC.PA Adocia SA
3.6850
-2.12%
DBV.PA DBV Technologies S.A.
1.4960
-0.27%
IPH.PA Innate Pharma S.A.
1.9740
-0.40%