UK markets open in 5 hours 54 minutes
NIKKEI 225
37,975.17 -484.91 (-1.26%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.78 -0.03 (-0.04%) GOLD FUTURES
2,330.20 -8.20 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,805.61 -1,790.12 (-3.34%)
Nanobiotix S.A. (0QAV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:09PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.63 | 5.65 | 5.53 | 5.65 | 5.65 | 3,839 |
| 23 Apr 2024 | 5.43 | 5.61 | 5.38 | 5.57 | 5.57 | 8,004 |
| 22 Apr 2024 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | 3,544 |
| 19 Apr 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 2,390 |
| 18 Apr 2024 | 5.24 | 5.24 | 5.16 | 5.17 | 5.17 | 8,628 |
| 17 Apr 2024 | 5.40 | 5.40 | 5.17 | 5.28 | 5.28 | 18,051 |
| 16 Apr 2024 | 5.34 | 5.40 | 5.24 | 5.32 | 5.32 | 5,887 |
| 15 Apr 2024 | 5.28 | 5.34 | 5.23 | 5.26 | 5.26 | 3,135 |
| 12 Apr 2024 | 5.60 | 5.60 | 5.24 | 5.43 | 5.43 | 7,263 |
| 11 Apr 2024 | 5.64 | 5.64 | 5.53 | 5.57 | 5.57 | 3,606 |
| 10 Apr 2024 | 5.68 | 5.74 | 5.64 | 5.74 | 5.74 | 2,333 |
| 09 Apr 2024 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | 1,389 |
| 08 Apr 2024 | 5.71 | 5.78 | 5.71 | 5.76 | 5.76 | 3,037 |
| 05 Apr 2024 | 5.69 | 5.77 | 5.67 | 5.71 | 5.71 | 1,671 |
| 04 Apr 2024 | 5.82 | 5.82 | 5.73 | 5.77 | 5.77 | 2,570 |
| 03 Apr 2024 | 5.58 | 5.82 | 5.55 | 5.68 | 5.68 | 5,003 |
| 02 Apr 2024 | 5.74 | 5.74 | 5.58 | 5.71 | 5.71 | 6,375 |
| 28 Mar 2024 | 5.72 | 5.79 | 5.70 | 5.72 | 5.72 | 910 |
| 27 Mar 2024 | 5.71 | 5.77 | 5.69 | 5.77 | 5.77 | 960 |
| 26 Mar 2024 | 5.66 | 5.74 | 5.65 | 5.65 | 5.65 | 1,220 |
| 25 Mar 2024 | 5.76 | 5.79 | 5.65 | 5.69 | 5.69 | 2,842 |
| 22 Mar 2024 | 5.77 | 5.78 | 5.70 | 5.74 | 5.74 | 183 |
| 21 Mar 2024 | 5.73 | 5.82 | 5.69 | 5.75 | 5.75 | 2,779 |
| 20 Mar 2024 | 5.60 | 5.68 | 5.60 | 5.64 | 5.64 | 1,518 |
| 19 Mar 2024 | 5.89 | 5.89 | 5.64 | 5.73 | 5.73 | 2,477 |
| 18 Mar 2024 | 5.63 | 5.80 | 5.56 | 5.56 | 5.56 | 7,686 |
| 15 Mar 2024 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | 26,349 |
| 14 Mar 2024 | 5.65 | 5.77 | 5.53 | 5.66 | 5.66 | 4,611 |
| 13 Mar 2024 | 5.70 | 5.72 | 5.58 | 5.61 | 5.61 | 3,703 |
| 12 Mar 2024 | 5.82 | 5.86 | 5.75 | 5.75 | 5.75 | 631 |
| 11 Mar 2024 | 5.92 | 5.97 | 5.87 | 5.87 | 5.87 | 1,089 |
| 08 Mar 2024 | 5.92 | 5.95 | 5.85 | 5.88 | 5.88 | 541 |
| 07 Mar 2024 | 6.07 | 6.07 | 5.92 | 5.92 | 5.92 | 1,547 |
| 06 Mar 2024 | 5.89 | 5.92 | 5.88 | 5.89 | 5.89 | 145 |
| 05 Mar 2024 | 5.97 | 6.02 | 5.86 | 5.93 | 5.93 | 1,244 |
| 04 Mar 2024 | 5.99 | 5.99 | 5.80 | 5.91 | 5.91 | 3,018 |
| 01 Mar 2024 | 5.76 | 5.94 | 5.76 | 5.94 | 5.94 | 5,946 |
| 29 Feb 2024 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | 1,507 |
| 28 Feb 2024 | 6.02 | 6.13 | 5.95 | 6.13 | 6.13 | 6,340 |
| 27 Feb 2024 | 6.07 | 6.13 | 6.07 | 6.10 | 6.10 | 2,664 |
| 26 Feb 2024 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | 2,873 |
| 23 Feb 2024 | 6.15 | 6.37 | 6.13 | 6.26 | 6.26 | 7,683 |
| 22 Feb 2024 | 6.17 | 6.27 | 6.05 | 6.26 | 6.26 | 3,562 |
| 21 Feb 2024 | 6.09 | 6.17 | 6.09 | 6.10 | 6.10 | 1,740 |
| 20 Feb 2024 | 6.50 | 6.51 | 6.11 | 6.31 | 6.31 | 4,937 |
| 19 Feb 2024 | 6.87 | 6.92 | 6.50 | 6.59 | 6.59 | 4,494 |
| 16 Feb 2024 | 7.01 | 7.01 | 6.91 | 6.93 | 6.93 | 3,144 |
| 15 Feb 2024 | 6.94 | 6.95 | 6.90 | 6.95 | 6.95 | 833 |
| 14 Feb 2024 | 6.82 | 6.92 | 6.81 | 6.91 | 6.91 | 2,856 |
| 13 Feb 2024 | 6.91 | 6.92 | 6.82 | 6.88 | 6.88 | 27,974 |
| 12 Feb 2024 | 6.94 | 6.99 | 6.85 | 6.99 | 6.99 | 2,631 |
| 09 Feb 2024 | 6.80 | 6.94 | 6.78 | 6.90 | 6.90 | 4,264 |
| 08 Feb 2024 | 6.78 | 6.92 | 6.78 | 6.88 | 6.88 | 4,126 |
| 07 Feb 2024 | 6.85 | 6.86 | 6.70 | 6.70 | 6.70 | 3,842 |
| 06 Feb 2024 | 6.97 | 7.07 | 6.96 | 6.96 | 6.96 | 3,954 |
| 05 Feb 2024 | 6.97 | 7.07 | 6.97 | 7.05 | 7.05 | 1,151 |
| 02 Feb 2024 | 7.12 | 7.12 | 6.94 | 6.94 | 6.94 | 2,120 |
| 01 Feb 2024 | 7.44 | 7.44 | 7.31 | 7.37 | 7.37 | 1,426 |
| 31 Jan 2024 | 7.33 | 7.43 | 7.33 | 7.39 | 7.39 | 4,734 |
| 30 Jan 2024 | 7.55 | 7.73 | 7.46 | 7.58 | 7.58 | 10,246 |
| 29 Jan 2024 | 7.20 | 7.20 | 6.98 | 7.10 | 7.10 | 1,808 |
| 26 Jan 2024 | 7.04 | 7.20 | 6.98 | 7.08 | 7.08 | 8,699 |
| 25 Jan 2024 | 6.97 | 6.97 | 6.85 | 6.87 | 6.87 | 6,819 |
| 24 Jan 2024 | 7.18 | 7.23 | 7.10 | 7.11 | 7.11 | 3,423 |
| 23 Jan 2024 | 7.07 | 7.10 | 6.83 | 7.10 | 7.10 | 3,684 |
| 22 Jan 2024 | 6.51 | 6.81 | 6.51 | 6.78 | 6.78 | 9,998 |
| 19 Jan 2024 | 7.12 | 7.15 | 6.75 | 6.94 | 6.94 | 11,458 |
| 18 Jan 2024 | 7.21 | 7.46 | 7.18 | 7.28 | 7.28 | 9,583 |
| 17 Jan 2024 | 7.18 | 7.20 | 7.15 | 7.19 | 7.19 | 6,858 |
| 16 Jan 2024 | 7.10 | 7.20 | 7.04 | 7.13 | 7.13 | 12,825 |
| 15 Jan 2024 | 7.07 | 7.12 | 6.96 | 7.01 | 7.01 | 9,265 |
| 12 Jan 2024 | 7.01 | 7.03 | 6.97 | 7.01 | 7.01 | 13,509 |
| 11 Jan 2024 | 6.91 | 7.04 | 6.80 | 6.97 | 6.97 | 9,814 |
| 10 Jan 2024 | 6.90 | 6.95 | 6.75 | 6.89 | 6.89 | 24,359 |
| 09 Jan 2024 | 7.20 | 7.23 | 6.97 | 6.97 | 6.97 | 13,530 |
| 08 Jan 2024 | 7.16 | 7.29 | 7.05 | 7.16 | 7.16 | 11,789 |
| 05 Jan 2024 | 7.10 | 7.19 | 6.94 | 7.08 | 7.08 | 16,346 |
| 04 Jan 2024 | 6.80 | 7.46 | 6.80 | 7.20 | 7.20 | 52,488 |
| 03 Jan 2024 | 6.62 | 6.71 | 6.44 | 6.65 | 6.65 | 14,871 |
| 02 Jan 2024 | 6.84 | 6.84 | 6.61 | 6.68 | 6.68 | 7,670 |
| 29 Dec 2023 | 6.73 | 6.73 | 6.55 | 6.59 | 6.59 | 16,705 |
| 28 Dec 2023 | 6.22 | 6.94 | 6.22 | 6.71 | 6.71 | 26,613 |
| 27 Dec 2023 | 5.92 | 6.26 | 5.92 | 6.24 | 6.24 | 11,228 |
| 22 Dec 2023 | 5.84 | 6.03 | 5.73 | 5.93 | 5.93 | 22,434 |
| 21 Dec 2023 | 5.57 | 5.57 | 5.50 | 5.51 | 5.51 | 3,415 |
| 20 Dec 2023 | 5.53 | 5.71 | 5.53 | 5.62 | 5.62 | 14,600 |
| 19 Dec 2023 | 5.55 | 5.69 | 5.47 | 5.63 | 5.63 | 25,559 |
| 18 Dec 2023 | 5.32 | 5.47 | 5.31 | 5.47 | 5.47 | 11,440 |
| 15 Dec 2023 | 5.30 | 5.50 | 5.14 | 5.42 | 5.42 | 16,138 |
| 14 Dec 2023 | 5.04 | 5.25 | 4.99 | 5.17 | 5.17 | 10,326 |
| 13 Dec 2023 | 5.02 | 5.07 | 4.97 | 5.03 | 5.03 | 22,412 |
| 12 Dec 2023 | 5.16 | 5.16 | 5.05 | 5.16 | 5.16 | 2,849 |
| 11 Dec 2023 | 5.17 | 5.18 | 5.13 | 5.16 | 5.16 | 4,458 |
| 08 Dec 2023 | 5.16 | 5.19 | 5.10 | 5.14 | 5.14 | 6,584 |
| 07 Dec 2023 | 5.15 | 5.21 | 5.10 | 5.19 | 5.19 | 2,704 |
| 06 Dec 2023 | 5.13 | 5.26 | 5.11 | 5.20 | 5.20 | 24,393 |
| 05 Dec 2023 | 5.20 | 5.26 | 5.04 | 5.11 | 5.11 | 18,729 |
| 04 Dec 2023 | 5.08 | 5.25 | 5.01 | 5.13 | 5.13 | 4,807 |
| 01 Dec 2023 | 5.04 | 5.13 | 5.04 | 5.04 | 5.04 | 6,965 |
| 30 Nov 2023 | 5.15 | 5.15 | 5.01 | 5.06 | 5.06 | 11,565 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.