ABIVAX Société Anonyme (EPA:ABVX)
France · Delayed Price · Currency is EUR 81.10
-1.70 (-2.05%)
Oct 16, 2025, 5:35 PM CET
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 83.00 | 84.50 | 81.10 | 81.10 | 81.10 | -2.05% | 61,643 |
| Oct 15, 2025 | 84.00 | 84.80 | 82.50 | 82.80 | 82.80 | -0.96% | 69,949 |
| Oct 14, 2025 | 82.40 | 84.20 | 81.00 | 83.60 | 83.60 | 1.83% | 78,740 |
| Oct 13, 2025 | 81.40 | 85.40 | 80.60 | 82.10 | 82.10 | 3.79% | 88,499 |
| Oct 10, 2025 | 78.40 | 83.00 | 76.90 | 79.10 | 79.10 | 0.13% | 146,959 |
| Oct 9, 2025 | 75.30 | 80.70 | 74.20 | 79.00 | 79.00 | 3.54% | 69,848 |
| Oct 8, 2025 | 76.00 | 77.20 | 73.80 | 76.30 | 76.30 | 3.25% | 48,281 |
| Oct 7, 2025 | 74.80 | 75.30 | 72.90 | 73.90 | 73.90 | -3.02% | 70,466 |
| Oct 6, 2025 | 73.70 | 82.20 | 73.50 | 76.20 | 76.20 | 5.54% | 280,342 |
| Oct 3, 2025 | 70.00 | 72.30 | 70.00 | 72.20 | 72.20 | 3.14% | 36,279 |
| Oct 2, 2025 | 70.30 | 71.60 | 69.90 | 70.00 | 70.00 | -1.55% | 48,496 |
| Oct 1, 2025 | 72.10 | 73.90 | 70.00 | 71.10 | 71.10 | -1.11% | 67,379 |
| Sep 30, 2025 | 71.30 | 73.20 | 70.90 | 71.90 | 71.90 | 1.41% | 80,342 |
| Sep 29, 2025 | 72.30 | 73.50 | 70.60 | 70.90 | 70.90 | 0.85% | 72,801 |
| Sep 26, 2025 | 70.10 | 71.10 | 68.80 | 70.30 | 70.30 | 0.29% | 39,146 |
| Sep 25, 2025 | 70.40 | 72.10 | 69.80 | 70.10 | 70.10 | -1.96% | 43,430 |
| Sep 24, 2025 | 70.30 | 72.50 | 69.50 | 71.50 | 71.50 | 1.71% | 95,970 |
| Sep 23, 2025 | 70.80 | 71.70 | 69.50 | 70.30 | 70.30 | 1.30% | 57,348 |
| Sep 22, 2025 | 69.90 | 70.30 | 68.50 | 69.40 | 69.40 | -1.14% | 65,382 |
| Sep 19, 2025 | 70.00 | 71.90 | 69.60 | 70.20 | 70.20 | 0.43% | 489,795 |
| Sep 18, 2025 | 70.00 | 70.60 | 66.80 | 69.90 | 69.90 | 0.72% | 90,570 |
| Sep 17, 2025 | 69.70 | 71.10 | 68.70 | 69.40 | 69.40 | 1.17% | 58,586 |
| Sep 16, 2025 | 71.10 | 72.30 | 68.60 | 68.60 | 68.60 | -4.32% | 78,417 |
| Sep 15, 2025 | 70.80 | 72.40 | 68.90 | 71.70 | 71.70 | 1.41% | 105,297 |
| Sep 12, 2025 | 72.70 | 72.70 | 68.20 | 70.70 | 70.70 | -1.39% | 298,109 |
| Sep 11, 2025 | 73.80 | 74.80 | 70.90 | 71.70 | 71.70 | -2.85% | 62,910 |
| Sep 10, 2025 | 76.90 | 78.30 | 73.60 | 73.80 | 73.80 | -3.40% | 52,963 |
| Sep 9, 2025 | 73.10 | 77.80 | 72.80 | 76.40 | 76.40 | 1.46% | 70,774 |
| Sep 8, 2025 | 77.00 | 78.70 | 73.50 | 75.30 | 75.30 | -1.57% | 93,684 |
| Sep 5, 2025 | 71.60 | 77.80 | 68.60 | 76.50 | 76.50 | 5.08% | 155,174 |
| Sep 4, 2025 | 71.80 | 73.40 | 70.70 | 72.80 | 72.80 | 1.82% | 62,686 |
| Sep 3, 2025 | 69.90 | 71.80 | 69.90 | 71.50 | 71.50 | 3.62% | 41,847 |
| Sep 2, 2025 | 67.50 | 70.00 | 67.50 | 69.00 | 69.00 | 2.37% | 52,408 |
| Sep 1, 2025 | 69.30 | 69.50 | 66.60 | 67.40 | 67.40 | -1.89% | 31,477 |
| Aug 29, 2025 | 70.00 | 70.90 | 68.40 | 68.70 | 68.70 | - | 103,845 |
| Aug 28, 2025 | 67.30 | 68.90 | 66.70 | 68.70 | 68.70 | -0.15% | 53,543 |
| 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 |