ABIVAX Société Anonyme (BST:2X10)
Germany · Delayed Price · Currency is EUR 78.50
-0.50 (-0.63%)
At close: Oct 9, 2026
BST:2X10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 80.00 | 80.50 | 78.00 | 78.50 | 78.50 | -0.63% | - |
| Oct 8, 2026 | 77.50 | 79.00 | 75.50 | 79.00 | 79.00 | 1.94% | - |
| Oct 7, 2026 | 78.50 | 78.50 | 77.00 | 77.50 | 77.50 | -0.64% | - |
| Oct 6, 2026 | 81.50 | 83.50 | 78.00 | 78.00 | 78.00 | -4.29% | 10 |
| Oct 5, 2026 | 82.50 | 83.00 | 80.00 | 81.50 | 81.50 | -1.21% | - |
| Oct 2, 2026 | 84.00 | 85.00 | 82.50 | 82.50 | 82.50 | -1.79% | 10 |
| Oct 1, 2026 | 87.50 | 88.00 | 83.00 | 84.00 | 84.00 | -4.00% | 60 |
| Sep 30, 2026 | 86.50 | 87.50 | 85.50 | 87.50 | 87.50 | 1.16% | 300 |
| Sep 29, 2026 | 84.50 | 87.00 | 83.50 | 86.50 | 86.50 | 1.76% | - |
| Sep 28, 2026 | 79.50 | 85.00 | 79.50 | 85.00 | 85.00 | 6.25% | - |
| Sep 25, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -3.61% | - |
| Sep 24, 2026 | 82.50 | 84.00 | 81.00 | 83.00 | 83.00 | 0.61% | - |
| Sep 23, 2026 | 85.50 | 87.00 | 81.50 | 82.50 | 82.50 | -4.07% | - |
| Sep 22, 2026 | 90.00 | 90.50 | 85.00 | 86.00 | 86.00 | -4.44% | - |
| Sep 21, 2026 | 91.00 | 92.50 | 89.50 | 90.00 | 90.00 | -1.10% | - |
| Sep 18, 2026 | 92.00 | 94.00 | 90.50 | 91.00 | 91.00 | -2.15% | - |
| Sep 17, 2026 | 88.50 | 93.50 | 88.50 | 93.00 | 93.00 | 4.49% | - |
| Sep 16, 2026 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -8.72% | - |
| Sep 15, 2026 | 97.50 | 98.00 | 96.50 | 97.50 | 97.50 | -1.02% | - |
| Sep 14, 2026 | 102.00 | 102.00 | 98.00 | 98.50 | 98.50 | -3.43% | - |
| Sep 11, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 3.55% | - |
| Sep 10, 2026 | 104.00 | 104.00 | 98.50 | 98.50 | 98.50 | -3.43% | - |
| Sep 9, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 500 |
| Sep 8, 2026 | 98.00 | 103.00 | 97.00 | 102.00 | 102.00 | 5.15% | 5 |
| Sep 7, 2026 | 98.50 | 101.00 | 97.00 | 97.00 | 97.00 | -1.52% | 5 |
| Sep 4, 2026 | 97.50 | 99.00 | 97.00 | 98.50 | 98.50 | 0.51% | - |
| Sep 3, 2026 | 95.50 | 99.50 | 95.50 | 98.00 | 98.00 | 2.08% | - |
| Sep 2, 2026 | 97.50 | 99.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Sep 1, 2026 | 95.50 | 98.50 | 95.00 | 98.00 | 98.00 | 2.08% | - |
| Aug 31, 2026 | 97.00 | 97.50 | 95.50 | 96.00 | 96.00 | -1.54% | - |
| Aug 28, 2026 | 99.00 | 99.00 | 96.50 | 97.50 | 97.50 | -0.51% | - |
| Aug 27, 2026 | 99.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | - |
| Aug 26, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 25, 2026 | 100.00 | 104.00 | 99.00 | 100.00 | 100.00 | 1.52% | 176 |
| Aug 24, 2026 | 98.00 | 99.00 | 97.00 | 98.50 | 98.50 | - | - |
| Aug 21, 2026 | 101.00 | 102.00 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Aug 20, 2026 | 103.00 | 104.00 | 99.50 | 101.00 | 101.00 | -1.94% | - |
| Aug 19, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.98% | - |
| Aug 18, 2026 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Aug 17, 2026 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Aug 14, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Aug 13, 2026 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.85% | 10 |
| Aug 12, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Aug 11, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | - |
| Aug 10, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | - |
| Aug 7, 2026 | 112.00 | 115.00 | 112.00 | 112.00 | 112.00 | - | - |
| Aug 6, 2026 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3.70% | - |
| Aug 5, 2026 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | - |
| Aug 4, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 47 |
| Aug 3, 2026 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | - |