ABIVAX Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	104.10	104.50	100.10	101.00	101.00	1.46%	100,348
Apr 7, 2026	101.50	103.60	98.40	99.55	99.55	-1.82%	88,630
Apr 2, 2026	98.70	103.80	96.00	101.40	101.40	-0.59%	188,797
Apr 1, 2026	97.30	102.40	95.50	102.00	102.00	8.97%	136,544
Mar 31, 2026	89.00	94.80	87.90	93.60	93.60	5.41%	129,552
Mar 30, 2026	88.30	91.20	87.50	88.80	88.80	-0.45%	94,512
Mar 27, 2026	95.70	95.90	89.20	89.20	89.20	-5.91%	159,878
Mar 26, 2026	95.00	96.10	94.10	94.80	94.80	-1.04%	111,006
Mar 25, 2026	97.60	99.80	95.40	95.80	95.80	-1.64%	174,878
Mar 24, 2026	101.80	103.60	94.50	97.40	97.40	-3.75%	182,513
Mar 23, 2026	102.80	108.40	100.00	101.20	101.20	-7.50%	276,865
Mar 20, 2026	107.80	109.40	105.20	109.40	109.40	3.21%	3,136,317
Mar 19, 2026	107.00	109.20	105.40	106.00	106.00	-1.30%	113,765
Mar 18, 2026	111.00	111.00	106.40	107.40	107.40	-2.01%	93,824