ABIVAX Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	107.50	109.50	104.00	105.90	105.90	0.76%	206,613
May 21, 2026	103.70	105.30	101.30	105.10	105.10	2.14%	99,241
May 20, 2026	98.85	103.20	98.45	102.90	102.90	5.97%	110,285
May 19, 2026	96.00	98.35	94.75	97.10	97.10	1.57%	125,934
May 18, 2026	99.00	99.10	95.55	95.60	95.60	-3.48%	137,925
May 15, 2026	102.70	103.90	99.05	99.05	99.05	-4.30%	130,628
May 14, 2026	104.90	106.20	101.70	103.50	103.50	-1.33%	90,589
May 13, 2026	104.10	105.60	101.50	104.90	104.90	1.16%	89,914
May 12, 2026	102.30	105.80	102.20	103.70	103.70	-0.38%	114,134
May 11, 2026	105.20	106.40	103.30	104.10	104.10	-1.33%	111,516
May 8, 2026	108.10	108.50	103.10	105.50	105.50	-2.04%	107,360
May 7, 2026	108.80	111.00	106.30	107.70	107.70	-2.27%	139,695
May 6, 2026	106.80	111.20	105.20	110.20	110.20	4.45%	227,553
May 5, 2026	102.50	107.50	102.30	105.50	105.50	5.39%	204,694
May 4, 2026	98.20	102.30	98.05	100.10	100.10	3.78%	108,573
Apr 30, 2026	92.20	96.50	92.05	96.45	96.45	3.16%	109,389
Apr 29, 2026	94.50	95.05	92.50	93.50	93.50	-2.15%	70,882
Apr 28, 2026	95.85	97.60	94.65	95.55	95.55	-1.14%	59,423
Apr 27, 2026	98.00	98.25	94.95	96.65	96.65	0.68%	74,790
Apr 24, 2026	97.50	97.50	94.60	96.00	96.00	-1.99%	121,181
Apr 23, 2026	98.85	99.70	97.10	97.95	97.95	-1.21%	85,109
Apr 22, 2026	97.10	99.15	95.40	99.15	99.15	1.17%	92,130
Apr 21, 2026	99.00	99.40	97.15	98.00	98.00	-2.58%	111,028
Apr 20, 2026	103.00	104.80	99.45	100.60	100.60	-3.92%	123,475
Apr 17, 2026	104.70	106.60	102.90	104.70	104.70	1.45%	122,787
Apr 16, 2026	103.60	105.00	101.60	103.20	103.20	-0.39%	91,764
Apr 15, 2026	107.80	108.90	103.10	103.60	103.60	-1.99%	134,263
Apr 14, 2026	103.90	105.70	102.10	105.70	105.70	0.86%	87,581
Apr 13, 2026	106.30	107.70	100.40	104.80	104.80	-2.87%	172,200
Apr 10, 2026	106.00	109.30	105.00	107.90	107.90	2.27%	118,173
Apr 9, 2026	102.80	106.80	102.40	105.50	105.50	4.46%	134,616