ABIVAX Société Anonyme (EPA:ABVX)
France · Delayed Price · Currency is EUR 96.60
-4.40 (-4.36%)
At close: Jan 28, 2026
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 100.40 | 100.40 | 96.10 | 96.60 | 96.60 | -4.36% | 131,419 |
| Jan 27, 2026 | 102.60 | 104.60 | 99.50 | 101.00 | 101.00 | -0.59% | 131,833 |
| Jan 26, 2026 | 105.00 | 105.20 | 100.60 | 101.60 | 101.60 | -4.69% | 108,660 |
| Jan 23, 2026 | 105.40 | 107.20 | 103.20 | 106.60 | 106.60 | 2.50% | 82,782 |
| Jan 22, 2026 | 102.60 | 105.60 | 100.40 | 104.00 | 104.00 | 1.36% | 125,180 |
| Jan 21, 2026 | 102.00 | 105.00 | 101.20 | 102.60 | 102.60 | -1.16% | 185,808 |
| Jan 20, 2026 | 109.20 | 114.00 | 101.60 | 103.80 | 103.80 | 2.77% | 380,689 |
| Jan 19, 2026 | 101.00 | 102.40 | 98.60 | 101.00 | 101.00 | -1.17% | 73,180 |
| Jan 16, 2026 | 103.00 | 104.00 | 100.00 | 102.20 | 102.20 | -1.35% | 142,921 |
| Jan 15, 2026 | 110.00 | 116.40 | 101.20 | 103.60 | 103.60 | -4.07% | 346,515 |
| Jan 14, 2026 | 104.80 | 110.40 | 103.20 | 108.00 | 108.00 | 3.85% | 237,953 |
| Jan 13, 2026 | 105.80 | 107.60 | 101.80 | 104.00 | 104.00 | - | 216,864 |
| Jan 12, 2026 | 120.00 | 132.00 | 101.80 | 104.00 | 104.00 | 5.05% | 798,100 |
| Jan 9, 2026 | 99.00 | 102.60 | 96.00 | 99.00 | 99.00 | -0.20% | 154,565 |
| Jan 8, 2026 | 112.40 | 114.60 | 94.20 | 99.20 | 99.20 | -9.49% | 246,004 |
| Jan 7, 2026 | 103.00 | 111.20 | 101.40 | 109.60 | 109.60 | 6.00% | 155,722 |
| Jan 6, 2026 | 103.00 | 106.60 | 101.40 | 103.40 | 103.40 | -0.39% | 134,338 |
| Jan 5, 2026 | 115.40 | 116.80 | 103.60 | 103.80 | 103.80 | -9.74% | 154,146 |
| Jan 2, 2026 | 117.40 | 120.00 | 114.20 | 115.00 | 115.00 | -4.49% | 124,607 |
| Dec 31, 2025 | 118.80 | 120.40 | 118.00 | 120.40 | 120.40 | 3.79% | 26,407 |
| Dec 30, 2025 | 120.60 | 121.60 | 114.20 | 116.00 | 116.00 | -5.23% | 85,179 |
| Dec 29, 2025 | 123.40 | 128.40 | 120.00 | 122.40 | 122.40 | 0.33% | 197,523 |
| Dec 24, 2025 | 118.00 | 122.00 | 117.40 | 122.00 | 122.00 | 1.84% | 50,046 |
| Dec 23, 2025 | 117.00 | 121.80 | 116.40 | 119.80 | 119.80 | 3.81% | 198,081 |
| Dec 22, 2025 | 105.40 | 117.40 | 105.00 | 115.40 | 115.40 | 15.40% | 389,668 |
| Dec 19, 2025 | 97.90 | 105.20 | 97.90 | 100.00 | 100.00 | 2.46% | 356,019 |
| Dec 18, 2025 | 95.10 | 100.20 | 94.10 | 97.60 | 97.60 | 3.28% | 107,374 |
| Dec 17, 2025 | 95.10 | 97.40 | 93.90 | 94.50 | 94.50 | 0.43% | 121,209 |
| Dec 16, 2025 | 99.00 | 100.80 | 92.40 | 94.10 | 94.10 | -9.69% | 177,284 |
| Dec 15, 2025 | 107.00 | 109.80 | 99.10 | 104.20 | 104.20 | -3.70% | 145,347 |
| Dec 12, 2025 | 115.00 | 115.40 | 107.00 | 108.20 | 108.20 | -6.56% | 117,752 |
| Dec 11, 2025 | 112.60 | 117.60 | 106.60 | 115.80 | 115.80 | 0.70% | 144,303 |
| Dec 10, 2025 | 109.80 | 126.60 | 108.40 | 115.00 | 115.00 | 9.52% | 495,915 |
| Dec 9, 2025 | 100.00 | 105.60 | 98.60 | 105.00 | 105.00 | 5.11% | 116,204 |
| Dec 8, 2025 | 97.10 | 102.00 | 97.10 | 99.90 | 99.90 | 5.94% | 119,723 |
| Dec 5, 2025 | 94.60 | 95.90 | 93.00 | 94.30 | 94.30 | 1.07% | 73,039 |
| Dec 4, 2025 | 96.60 | 97.60 | 92.30 | 93.30 | 93.30 | -3.42% | 109,095 |
| Dec 3, 2025 | 99.30 | 99.80 | 94.90 | 96.60 | 96.60 | -4.92% | 120,329 |
| Dec 2, 2025 | 104.80 | 105.80 | 100.40 | 101.60 | 101.60 | -4.33% | 79,417 |
| Dec 1, 2025 | 108.20 | 112.00 | 106.00 | 106.20 | 106.20 | -1.67% | 120,375 |
| Nov 28, 2025 | 112.80 | 114.40 | 106.80 | 108.00 | 108.00 | -3.40% | 99,561 |
| Nov 27, 2025 | 109.60 | 111.80 | 108.80 | 111.80 | 111.80 | - | 97,077 |
| Nov 26, 2025 | 110.60 | 114.20 | 108.60 | 111.80 | 111.80 | 3.14% | 222,045 |
| Nov 25, 2025 | 107.00 | 109.20 | 105.80 | 108.40 | 108.40 | 0.93% | 144,425 |
| Nov 24, 2025 | 103.60 | 109.40 | 102.20 | 107.40 | 107.40 | 4.68% | 178,863 |
| Nov 21, 2025 | 104.40 | 106.60 | 99.20 | 102.60 | 102.60 | -4.82% | 178,317 |
| Nov 20, 2025 | 98.90 | 108.60 | 98.30 | 107.80 | 107.80 | 11.36% | 201,866 |
| Nov 19, 2025 | 98.80 | 99.50 | 96.30 | 96.80 | 96.80 | -1.93% | 104,494 |
| Nov 18, 2025 | 96.10 | 99.20 | 94.60 | 98.70 | 98.70 | 1.54% | 105,379 |
| Nov 17, 2025 | 94.00 | 100.40 | 93.30 | 97.20 | 97.20 | 3.18% | 197,264 |