ABIVAX Société Anonyme (EPA:ABVX)
France · Delayed Price · Currency is EUR 99.75
-3.55 (-3.44%)
Aug 20, 2026, 4:36 PM CET
ABIVAX Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 104.90 | 105.00 | 100.00 | 100.50 | - | -2.71% | 44,920 |
| 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 |
| Aug 10, 2026 | 113.60 | 114.80 | 110.90 | 111.10 | 111.10 | -2.63% | 78,187 |
| Aug 7, 2026 | 112.60 | 115.80 | 112.60 | 114.10 | 114.10 | 3.54% | 107,219 |
| Aug 6, 2026 | 109.00 | 110.90 | 108.50 | 110.20 | 110.20 | 1.01% | 111,510 |
| Aug 5, 2026 | 109.00 | 112.60 | 108.60 | 109.10 | 109.10 | 0.37% | 111,198 |
| Aug 4, 2026 | 108.30 | 109.90 | 107.50 | 108.70 | 108.70 | 1.30% | 112,890 |
| Aug 3, 2026 | 109.10 | 109.10 | 103.70 | 107.30 | 107.30 | 0.94% | 173,785 |
| Jul 31, 2026 | 111.30 | 113.70 | 106.30 | 106.30 | 106.30 | -2.03% | 193,610 |
| 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 |