ABIVAX Société Anonyme (EPA:ABVX)
France · Delayed Price · Currency is EUR 77.95
-1.00 (-1.27%)
Oct 19, 2026, 5:35 PM CET
ABIVAX Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 98.90 | 99.45 | 97.40 | 97.40 | 97.40 | -2.55% | 127,732 |
| Aug 27, 2026 | 100.30 | 101.40 | 99.55 | 99.95 | 99.95 | -0.45% | 85,504 |
| Aug 26, 2026 | 100.80 | 101.80 | 99.60 | 100.40 | 100.40 | -1.86% | 100,533 |
| Aug 25, 2026 | 101.50 | 104.20 | 100.50 | 102.30 | 102.30 | 4.28% | 190,081 |
| Aug 24, 2026 | 98.80 | 99.65 | 97.15 | 98.10 | 98.10 | -3.63% | 125,562 |
| Aug 21, 2026 | 101.80 | 103.20 | 100.30 | 101.80 | 101.80 | 1.60% | 86,068 |
| Aug 20, 2026 | 104.90 | 105.00 | 99.55 | 100.20 | 100.20 | -3.00% | 101,763 |
| Aug 19, 2026 | 102.80 | 104.60 | 102.20 | 103.30 | 103.30 | 0.39% | 88,269 |
| Aug 18, 2026 | 104.60 | 105.80 | 102.80 | 102.90 | 102.90 | -2.83% | 61,836 |
| Aug 17, 2026 | 103.20 | 105.90 | 102.50 | 105.90 | 105.90 | 3.12% | 121,638 |
| Aug 14, 2026 | 106.20 | 106.20 | 102.70 | 102.70 | 102.70 | -3.66% | 102,656 |
| Aug 13, 2026 | 108.70 | 110.00 | 106.60 | 106.60 | 106.60 | -2.47% | 88,759 |
| Aug 12, 2026 | 110.50 | 111.10 | 109.20 | 109.30 | 109.30 | -0.64% | 85,347 |
| Aug 11, 2026 | 111.50 | 112.70 | 109.70 | 110.00 | 110.00 | -0.99% | 68,651 |