ABIVAX Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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