ABIVAX Société Anonyme (EPA:ABVX)
France · Delayed Price · Currency is EUR 77.15
-0.50 (-0.64%)
Nov 6, 2026, 5:36 PM CET
ABIVAX Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 74.45 | 77.15 | 73.80 | 77.15 | 77.15 | -0.64% | 161,203 |
| Nov 5, 2026 | 81.00 | 82.95 | 75.70 | 77.65 | 77.65 | -2.39% | 207,172 |
| Nov 4, 2026 | 79.60 | 80.85 | 78.15 | 79.55 | 79.55 | 0.38% | 87,748 |
| Nov 3, 2026 | 75.45 | 80.80 | 75.35 | 79.25 | 79.25 | 4.21% | 98,315 |
| Nov 2, 2026 | 78.00 | 78.15 | 74.75 | 76.05 | 76.05 | -3.80% | 121,295 |
| Oct 30, 2026 | 80.05 | 80.05 | 77.30 | 79.05 | 79.05 | -2.53% | 150,702 |
| Oct 29, 2026 | 80.00 | 82.70 | 79.55 | 81.10 | 81.10 | 0.43% | 89,338 |
| Oct 28, 2026 | 80.35 | 81.80 | 78.30 | 80.75 | 80.75 | 1.13% | 72,420 |
| Oct 27, 2026 | 77.50 | 80.30 | 77.35 | 79.85 | 79.85 | 2.37% | 75,469 |
| Oct 26, 2026 | 78.90 | 80.20 | 77.60 | 78.00 | 78.00 | -0.89% | 53,381 |
| Oct 23, 2026 | 80.90 | 81.15 | 78.05 | 78.70 | 78.70 | -3.67% | 74,872 |
| Oct 22, 2026 | 81.50 | 84.00 | 81.20 | 81.70 | 81.70 | -3.14% | 96,796 |
| Oct 21, 2026 | 83.25 | 85.80 | 82.25 | 84.35 | 84.35 | 1.32% | 111,704 |
| Oct 20, 2026 | 78.50 | 83.60 | 78.00 | 83.25 | 83.25 | 6.80% | 113,818 |
| Oct 19, 2026 | 79.00 | 79.90 | 71.10 | 77.95 | 77.95 | -1.27% | 203,401 |
| Oct 16, 2026 | 82.45 | 82.70 | 78.30 | 78.95 | 78.95 | -3.66% | 95,899 |
| Oct 15, 2026 | 78.60 | 82.50 | 77.95 | 81.95 | 81.95 | 3.41% | 105,130 |
| Oct 14, 2026 | 76.95 | 80.35 | 76.75 | 79.25 | 79.25 | 2.99% | 115,938 |
| Oct 13, 2026 | 77.50 | 78.05 | 75.50 | 76.95 | 76.95 | -1.60% | 106,888 |
| Oct 12, 2026 | 78.15 | 79.75 | 77.35 | 78.20 | 78.20 | -1.01% | 73,761 |
| Oct 9, 2026 | 79.85 | 80.85 | 78.45 | 79.00 | 79.00 | 2.46% | 87,975 |
| Oct 8, 2026 | 76.95 | 78.95 | 75.75 | 77.10 | 77.10 | -1.91% | 73,957 |
| Oct 7, 2026 | 79.05 | 79.10 | 77.05 | 78.60 | 78.60 | -2.30% | 106,525 |
| Oct 6, 2026 | 81.75 | 83.95 | 78.50 | 80.45 | 80.45 | -0.56% | 118,491 |
| Oct 5, 2026 | 83.40 | 83.40 | 79.85 | 80.90 | 80.90 | -3.11% | 99,146 |
| Oct 2, 2026 | 83.65 | 85.20 | 82.80 | 83.50 | 83.50 | -0.77% | 120,390 |
| Oct 1, 2026 | 86.90 | 87.30 | 83.20 | 84.15 | 84.15 | -4.16% | 138,063 |
| Sep 30, 2026 | 85.95 | 88.10 | 85.25 | 87.80 | 87.80 | 4.71% | 143,286 |
| Sep 29, 2026 | 84.35 | 86.45 | 83.60 | 83.85 | 83.85 | - | 133,837 |
| Sep 28, 2026 | 80.10 | 84.85 | 79.65 | 83.85 | 83.85 | 2.38% | 150,913 |
| Sep 25, 2026 | 83.25 | 83.25 | 80.90 | 81.90 | 81.90 | 0.55% | 116,547 |
| Sep 24, 2026 | 82.50 | 83.95 | 80.70 | 81.45 | 81.45 | -2.80% | 197,914 |
| Sep 23, 2026 | 85.00 | 86.70 | 83.15 | 83.80 | 83.80 | -3.01% | 128,079 |
| Sep 22, 2026 | 88.95 | 90.95 | 84.60 | 86.40 | 86.40 | -4.69% | 169,641 |
| Sep 21, 2026 | 92.30 | 92.75 | 89.60 | 90.65 | 90.65 | -0.38% | 100,886 |
| Sep 18, 2026 | 94.00 | 94.45 | 90.65 | 91.00 | 91.00 | -2.88% | 249,075 |
| Sep 17, 2026 | 90.85 | 93.70 | 89.45 | 93.70 | 93.70 | 3.59% | 124,050 |
| Sep 16, 2026 | 93.35 | 93.95 | 89.00 | 90.45 | 90.45 | -3.62% | 159,819 |
| Sep 15, 2026 | 98.30 | 98.30 | 91.90 | 93.85 | 93.85 | -5.82% | 126,106 |
| Sep 14, 2026 | 101.40 | 101.70 | 98.85 | 99.65 | 99.65 | -1.63% | 81,653 |
| Sep 11, 2026 | 98.70 | 101.50 | 98.65 | 101.30 | 101.30 | 1.00% | 92,586 |
| Sep 10, 2026 | 104.70 | 105.10 | 100.30 | 100.30 | 100.30 | -0.89% | 92,399 |
| Sep 9, 2026 | 101.50 | 103.00 | 100.40 | 101.20 | 101.20 | 0.20% | 165,097 |
| Sep 8, 2026 | 98.00 | 101.70 | 97.30 | 101.00 | 101.00 | 3.11% | 120,091 |
| Sep 7, 2026 | 98.90 | 100.80 | 97.10 | 97.95 | 97.95 | 0.36% | 88,803 |
| Sep 4, 2026 | 98.65 | 98.75 | 97.15 | 97.60 | 97.60 | -1.56% | 61,886 |
| Sep 3, 2026 | 96.65 | 99.95 | 96.40 | 99.15 | 99.15 | 2.59% | 118,999 |
| Sep 2, 2026 | 98.05 | 99.75 | 96.45 | 96.65 | 96.65 | -1.83% | 106,964 |
| Sep 1, 2026 | 96.00 | 98.45 | 95.00 | 98.45 | 98.45 | 0.92% | 167,955 |
| Aug 31, 2026 | 97.30 | 97.80 | 96.15 | 97.55 | 97.55 | 0.15% | 926,854 |