ABIVAX Société Anonyme (EPA:ABVX)
France · Delayed Price · Currency is EUR 112.80
+4.30 (3.96%)
Jul 31, 2026, 11:49 AM CET
ABIVAX Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 111.30 | 113.70 | 110.00 | 112.70 | - | 3.87% | 29,997 |
| Jul 30, 2026 | 105.00 | 109.10 | 103.00 | 108.50 | 108.50 | 0.09% | 202,133 |
| Jul 29, 2026 | 108.30 | 111.30 | 107.10 | 108.40 | 108.40 | -0.37% | 93,740 |
| Jul 28, 2026 | 111.60 | 112.65 | 106.90 | 108.80 | 108.80 | -3.89% | 160,234 |
| Jul 27, 2026 | 112.00 | 114.50 | 109.00 | 113.20 | 113.20 | 0.35% | 120,822 |
| Jul 24, 2026 | 114.00 | 117.20 | 112.80 | 112.80 | 112.80 | -1.48% | 148,892 |
| Jul 23, 2026 | 113.50 | 114.60 | 111.50 | 114.50 | 114.50 | -0.78% | 136,118 |
| Jul 22, 2026 | 117.40 | 117.80 | 114.40 | 115.40 | 115.40 | -1.79% | 80,812 |
| Jul 21, 2026 | 116.20 | 118.30 | 114.80 | 117.50 | 117.50 | -0.51% | 98,744 |
| Jul 20, 2026 | 119.60 | 123.40 | 117.20 | 118.10 | 118.10 | -0.92% | 168,684 |
| Jul 17, 2026 | 117.00 | 120.80 | 116.00 | 119.20 | 119.20 | -0.08% | 128,602 |
| Jul 16, 2026 | 118.60 | 121.10 | 116.00 | 119.30 | 119.30 | -0.42% | 116,659 |
| Jul 15, 2026 | 119.90 | 120.00 | 116.80 | 119.80 | 119.80 | 0.93% | 136,719 |
| Jul 14, 2026 | 119.30 | 120.90 | 117.60 | 118.70 | 118.70 | -1.17% | 113,024 |
| Jul 13, 2026 | 121.10 | 122.50 | 117.80 | 120.10 | 120.10 | -2.28% | 121,968 |
| Jul 10, 2026 | 124.10 | 125.00 | 120.60 | 122.90 | 122.90 | 0.24% | 100,898 |
| Jul 9, 2026 | 121.00 | 123.60 | 120.50 | 122.60 | 122.60 | 0.41% | 88,349 |
| Jul 8, 2026 | 125.00 | 126.30 | 121.00 | 122.10 | 122.10 | -3.71% | 126,645 |
| Jul 7, 2026 | 126.10 | 126.90 | 123.10 | 126.80 | 126.80 | -1.63% | 179,254 |
| Jul 6, 2026 | 135.70 | 136.50 | 125.30 | 128.90 | 128.90 | -4.52% | 1,578,302 |
| Jul 3, 2026 | 127.90 | 139.00 | 127.60 | 135.00 | 135.00 | 5.63% | 562,802 |
| Jul 2, 2026 | 120.30 | 127.80 | 119.50 | 127.80 | 127.80 | 8.77% | 487,665 |
| Jul 1, 2026 | 119.60 | 122.50 | 116.70 | 117.50 | 117.50 | 1.73% | 369,336 |
| Jun 30, 2026 | 103.00 | 116.60 | 101.60 | 115.50 | 115.50 | 38.66% | 1,066,218 |
| Jun 29, 2026 | 85.50 | 87.35 | 81.55 | 83.30 | 83.30 | -1.42% | 127,974 |
| Jun 26, 2026 | 81.00 | 86.80 | 78.80 | 84.50 | 84.50 | 4.97% | 113,437 |
| Jun 25, 2026 | 78.80 | 81.90 | 76.95 | 80.50 | 80.50 | -0.25% | 174,402 |
| Jun 24, 2026 | 86.20 | 86.80 | 77.60 | 80.70 | 80.70 | -5.78% | 269,748 |
| Jun 23, 2026 | 87.50 | 91.15 | 85.30 | 85.65 | 85.65 | -0.17% | 179,858 |
| Jun 22, 2026 | 85.80 | 87.50 | 84.10 | 85.80 | 85.80 | 0.88% | 184,936 |
| Jun 19, 2026 | 86.05 | 87.25 | 81.50 | 85.05 | 85.05 | -1.33% | 611,281 |
| Jun 18, 2026 | 88.00 | 90.30 | 85.95 | 86.20 | 86.20 | -2.38% | 198,976 |
| Jun 17, 2026 | 84.10 | 89.55 | 82.80 | 88.30 | 88.30 | 5.69% | 210,039 |
| Jun 16, 2026 | 85.00 | 87.10 | 82.85 | 83.55 | 83.55 | -1.82% | 134,842 |
| Jun 15, 2026 | 83.95 | 86.75 | 81.40 | 85.10 | 85.10 | 0.06% | 219,130 |
| Jun 12, 2026 | 86.00 | 87.15 | 84.25 | 85.05 | 85.05 | -0.12% | 116,959 |
| Jun 11, 2026 | 84.00 | 86.75 | 80.70 | 85.15 | 85.15 | 1.25% | 195,790 |
| Jun 10, 2026 | 87.15 | 88.15 | 84.00 | 84.10 | 84.10 | -1.98% | 196,939 |
| Jun 9, 2026 | 90.00 | 90.45 | 85.70 | 85.80 | 85.80 | -3.76% | 280,592 |
| Jun 8, 2026 | 87.00 | 90.45 | 83.10 | 89.15 | 89.15 | 1.48% | 256,092 |
| Jun 5, 2026 | 86.50 | 93.35 | 85.65 | 87.85 | 87.85 | 4.65% | 530,615 |
| Jun 4, 2026 | 77.50 | 85.15 | 76.55 | 83.95 | 83.95 | 17.82% | 706,575 |
| Jun 3, 2026 | 65.65 | 73.95 | 60.45 | 71.25 | 71.25 | 12.92% | 1,008,671 |
| Jun 2, 2026 | 84.00 | 84.50 | 62.80 | 63.10 | 63.10 | -43.56% | 1,681,840 |
| Jun 1, 2026 | 114.20 | 118.60 | 110.80 | 111.80 | 111.80 | -1.41% | 421,509 |
| May 29, 2026 | 113.00 | 115.40 | 109.90 | 113.40 | 113.40 | -0.09% | 4,190,143 |
| May 28, 2026 | 115.00 | 117.50 | 113.00 | 113.50 | 113.50 | 0.98% | 295,109 |
| May 27, 2026 | 110.20 | 113.00 | 108.30 | 112.40 | 112.40 | 2.37% | 226,216 |
| May 26, 2026 | 114.50 | 118.00 | 104.00 | 109.80 | 109.80 | -4.60% | 350,722 |
| May 25, 2026 | 108.00 | 115.10 | 107.30 | 115.10 | 115.10 | 8.69% | 174,169 |