ABIVAX Société Anonyme (EPA:ABVX)
France flag France · Delayed Price · Currency is EUR
61.20
-2.80 (-4.38%)
Aug 1, 2025, 5:35 PM CET

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202560.3062.5058.5061.2061.20-4.37%174,671
Jul 31, 202560.8064.4059.4064.0064.003.56%107,947
Jul 30, 202560.6062.6059.5061.8061.802.32%104,429
Jul 29, 202557.4060.7056.8060.4060.405.96%126,661
Jul 28, 202555.0058.4052.8057.0057.00-237,758
Jul 25, 202556.8059.8052.8057.0057.00-2.23%482,516
Jul 24, 202557.1061.7057.1058.3058.307.37%763,091
Jul 23, 202542.6058.3042.0054.3054.30510.11%3,416,436
Jul 22, 20258.909.338.588.908.90-1.22%170,060
Jul 21, 20258.789.058.629.019.014.52%140,070
Jul 18, 20258.789.248.628.628.62-0.81%111,741
Jul 17, 20258.369.078.368.698.693.33%174,775
Jul 16, 20258.109.407.988.418.416.19%614,326
Jul 15, 20257.458.117.397.927.928.64%196,661
Jul 14, 20257.137.456.977.297.292.53%62,629
Jul 11, 20257.077.206.937.117.110.71%57,395
Jul 10, 20256.997.476.897.067.064.59%200,102
Jul 9, 20256.687.016.556.756.75-1.46%59,126
Jul 8, 20256.837.166.816.856.850.74%158,789
Jul 7, 20257.127.296.706.806.80-3.27%154,598
Jul 4, 20256.967.106.627.037.034.93%73,681
Jul 3, 20257.047.186.566.706.70-2.33%117,612
Jul 2, 20256.787.076.566.866.863.94%99,057
Jul 1, 20256.606.666.356.606.60-0.60%77,213
Jun 30, 20256.306.816.206.646.646.07%83,902
Jun 27, 20256.106.326.036.266.263.81%89,537
Jun 26, 20255.876.125.876.036.033.97%35,829
Jun 25, 20255.655.885.635.805.803.57%56,980
Jun 24, 20255.365.625.315.605.608.11%36,219
Jun 23, 20255.255.265.125.185.18-1.33%31,807
Jun 20, 20255.395.475.255.255.25-0.94%38,845
Jun 19, 20255.295.555.185.305.300.19%32,502
Jun 18, 20255.495.495.165.295.29-6.37%109,628
Jun 17, 20255.705.775.575.655.65-0.88%23,216
Jun 16, 20255.856.005.705.705.70-1.55%36,292
Jun 13, 20256.086.155.785.795.79-7.36%148,276
Jun 12, 20256.576.576.176.256.25-5.87%119,495
Jun 11, 20256.696.766.586.646.64-0.30%21,881
Jun 10, 20256.836.946.646.666.66-1.62%24,501
Jun 9, 20257.407.406.726.776.77-8.02%39,658
Jun 6, 20257.017.526.907.367.364.99%96,926
Jun 5, 20257.257.256.787.017.01-1.27%83,066
Jun 4, 20256.657.506.607.107.108.23%254,298
Jun 3, 20255.536.665.496.566.5620.15%233,377
Jun 2, 20255.255.565.155.465.463.41%49,567
May 30, 20255.275.435.215.285.280.96%23,179
May 29, 20255.255.295.175.235.231.16%15,608
May 28, 20255.205.275.165.175.17-19,853
May 27, 20255.375.565.125.175.17-3.72%59,897
May 26, 20255.065.375.065.375.376.13%33,427