ABIVAX Société Anonyme (EPA:ABVX)
France · Delayed Price · Currency is EUR 68.80
+1.20 (1.78%)
Aug 27, 2025, 5:35 PM CET
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 67.30 | 71.30 | 66.80 | 68.80 | 68.80 | 1.78% | 134,306 |
| Aug 26, 2025 | 64.60 | 68.10 | 64.40 | 67.60 | 67.60 | 3.36% | 122,360 |
| Aug 25, 2025 | 66.80 | 67.60 | 65.10 | 65.40 | 65.40 | -1.65% | 35,167 |
| Aug 22, 2025 | 63.90 | 67.00 | 63.90 | 66.50 | 66.50 | 6.57% | 111,888 |
| Aug 21, 2025 | 60.80 | 62.50 | 60.30 | 62.40 | 62.40 | 5.76% | 65,676 |
| Aug 20, 2025 | 58.50 | 59.00 | 57.50 | 59.00 | 59.00 | 0.34% | 62,990 |
| Aug 19, 2025 | 59.60 | 59.90 | 58.50 | 58.80 | 58.80 | -1.51% | 63,894 |
| Aug 18, 2025 | 59.70 | 60.80 | 59.50 | 59.70 | 59.70 | -0.50% | 32,576 |
| Aug 15, 2025 | 59.80 | 60.20 | 58.40 | 60.00 | 60.00 | 1.69% | 57,505 |
| Aug 14, 2025 | 59.50 | 60.30 | 58.70 | 59.00 | 59.00 | -1.17% | 33,749 |
| Aug 13, 2025 | 61.60 | 63.00 | 59.30 | 59.70 | 59.70 | - | 96,129 |
| Aug 12, 2025 | 60.00 | 60.20 | 59.10 | 59.70 | 59.70 | -1.65% | 35,082 |
| Aug 11, 2025 | 60.80 | 61.20 | 59.00 | 60.70 | 60.70 | 0.50% | 61,473 |
| Aug 8, 2025 | 61.10 | 62.50 | 59.90 | 60.40 | 60.40 | -0.33% | 51,361 |
| Aug 7, 2025 | 60.90 | 61.00 | 59.00 | 60.60 | 60.60 | -1.14% | 54,337 |
| Aug 6, 2025 | 60.80 | 62.30 | 59.50 | 61.30 | 61.30 | 2.17% | 41,603 |
| Aug 5, 2025 | 61.00 | 63.40 | 59.40 | 60.00 | 60.00 | -1.96% | 57,994 |
| Aug 4, 2025 | 61.00 | 62.70 | 60.00 | 61.20 | 61.20 | - | 68,957 |
| Aug 1, 2025 | 60.30 | 62.50 | 58.50 | 61.20 | 61.20 | -4.37% | 174,671 |
| Jul 31, 2025 | 60.80 | 64.40 | 59.40 | 64.00 | 64.00 | 3.56% | 107,947 |
| Jul 30, 2025 | 60.60 | 62.60 | 59.50 | 61.80 | 61.80 | 2.32% | 104,429 |
| Jul 29, 2025 | 57.40 | 60.70 | 56.80 | 60.40 | 60.40 | 5.96% | 126,661 |
| Jul 28, 2025 | 55.00 | 58.40 | 52.80 | 57.00 | 57.00 | - | 237,758 |
| Jul 25, 2025 | 56.80 | 59.80 | 52.80 | 57.00 | 57.00 | -2.23% | 482,516 |
| Jul 24, 2025 | 57.10 | 61.70 | 57.10 | 58.30 | 58.30 | 7.37% | 763,091 |
| Jul 23, 2025 | 42.60 | 58.30 | 42.00 | 54.30 | 54.30 | 510.11% | 3,416,436 |
| Jul 22, 2025 | 8.90 | 9.33 | 8.58 | 8.90 | 8.90 | -1.22% | 170,060 |
| Jul 21, 2025 | 8.78 | 9.05 | 8.62 | 9.01 | 9.01 | 4.52% | 140,070 |
| Jul 18, 2025 | 8.78 | 9.24 | 8.62 | 8.62 | 8.62 | -0.81% | 111,741 |
| Jul 17, 2025 | 8.36 | 9.07 | 8.36 | 8.69 | 8.69 | 3.33% | 174,775 |
| Jul 16, 2025 | 8.10 | 9.40 | 7.98 | 8.41 | 8.41 | 6.19% | 614,326 |
| Jul 15, 2025 | 7.45 | 8.11 | 7.39 | 7.92 | 7.92 | 8.64% | 196,661 |
| Jul 14, 2025 | 7.13 | 7.45 | 6.97 | 7.29 | 7.29 | 2.53% | 62,629 |
| Jul 11, 2025 | 7.07 | 7.20 | 6.93 | 7.11 | 7.11 | 0.71% | 57,395 |
| Jul 10, 2025 | 6.99 | 7.47 | 6.89 | 7.06 | 7.06 | 4.59% | 200,102 |
| Jul 9, 2025 | 6.68 | 7.01 | 6.55 | 6.75 | 6.75 | -1.46% | 59,126 |
| Jul 8, 2025 | 6.83 | 7.16 | 6.81 | 6.85 | 6.85 | 0.74% | 158,789 |
| Jul 7, 2025 | 7.12 | 7.29 | 6.70 | 6.80 | 6.80 | -3.27% | 154,598 |
| Jul 4, 2025 | 6.96 | 7.10 | 6.62 | 7.03 | 7.03 | 4.93% | 73,681 |
| Jul 3, 2025 | 7.04 | 7.18 | 6.56 | 6.70 | 6.70 | -2.33% | 117,612 |
| Jul 2, 2025 | 6.78 | 7.07 | 6.56 | 6.86 | 6.86 | 3.94% | 99,057 |
| Jul 1, 2025 | 6.60 | 6.66 | 6.35 | 6.60 | 6.60 | -0.60% | 77,213 |
| Jun 30, 2025 | 6.30 | 6.81 | 6.20 | 6.64 | 6.64 | 6.07% | 83,902 |
| Jun 27, 2025 | 6.10 | 6.32 | 6.03 | 6.26 | 6.26 | 3.81% | 89,537 |
| Jun 26, 2025 | 5.87 | 6.12 | 5.87 | 6.03 | 6.03 | 3.97% | 35,829 |
| Jun 25, 2025 | 5.65 | 5.88 | 5.63 | 5.80 | 5.80 | 3.57% | 56,980 |
| Jun 24, 2025 | 5.36 | 5.62 | 5.31 | 5.60 | 5.60 | 8.11% | 36,219 |
| Jun 23, 2025 | 5.25 | 5.26 | 5.12 | 5.18 | 5.18 | -1.33% | 31,807 |
| Jun 20, 2025 | 5.39 | 5.47 | 5.25 | 5.25 | 5.25 | -0.94% | 38,845 |
| Jun 19, 2025 | 5.29 | 5.55 | 5.18 | 5.30 | 5.30 | 0.19% | 32,502 |