ABIVAX Société Anonyme (EPA:ABVX)
France · Delayed Price · Currency is EUR 98.40
-2.20 (-2.19%)
Apr 21, 2026, 3:44 PM CET
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 99.00 | 99.30 | 97.35 | 97.65 | - | -2.93% | 31,827 |
| 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 |
| Mar 17, 2026 | 109.00 | 110.20 | 106.80 | 109.60 | 109.60 | 2.24% | 89,281 |
| Mar 16, 2026 | 103.80 | 108.00 | 103.20 | 107.20 | 107.20 | 5.93% | 120,238 |
| Mar 13, 2026 | 101.80 | 105.20 | 100.40 | 101.20 | 101.20 | -1.56% | 104,874 |
| Mar 12, 2026 | 110.00 | 113.60 | 97.80 | 102.80 | 102.80 | 6.75% | 404,288 |
| Mar 11, 2026 | 98.70 | 99.20 | 96.20 | 96.30 | 96.30 | -3.02% | 80,549 |
| Mar 10, 2026 | 96.10 | 101.20 | 96.10 | 99.30 | 99.30 | 4.64% | 150,238 |
| Mar 9, 2026 | 91.40 | 95.30 | 90.90 | 94.90 | 94.90 | 0.96% | 118,595 |
| Mar 6, 2026 | 97.90 | 98.00 | 94.00 | 94.00 | 94.00 | -5.15% | 116,230 |
| Mar 5, 2026 | 101.60 | 102.00 | 98.60 | 99.10 | 99.10 | -0.40% | 73,325 |
| Mar 4, 2026 | 95.00 | 99.60 | 94.20 | 99.50 | 99.50 | 4.30% | 83,403 |
| Mar 3, 2026 | 96.60 | 97.80 | 91.70 | 95.40 | 95.40 | -4.22% | 154,322 |
| Mar 2, 2026 | 100.60 | 103.60 | 96.00 | 99.60 | 99.60 | -2.92% | 125,243 |
| Feb 27, 2026 | 102.40 | 104.80 | 101.20 | 102.60 | 102.60 | -0.19% | 77,581 |
| Feb 26, 2026 | 104.40 | 105.40 | 101.40 | 102.80 | 102.80 | -3.02% | 113,216 |
| Feb 25, 2026 | 108.00 | 108.80 | 104.40 | 106.00 | 106.00 | -3.11% | 126,975 |
| Feb 24, 2026 | 111.60 | 113.60 | 108.60 | 109.40 | 109.40 | -0.73% | 116,702 |
| Feb 23, 2026 | 111.20 | 113.20 | 108.20 | 110.20 | 110.20 | -1.96% | 130,214 |
| Feb 20, 2026 | 112.60 | 113.60 | 110.40 | 112.40 | 112.40 | 2.18% | 113,632 |
| Feb 19, 2026 | 111.20 | 112.60 | 108.20 | 110.00 | 110.00 | -0.36% | 135,428 |
| Feb 18, 2026 | 108.60 | 110.40 | 107.20 | 110.40 | 110.40 | 2.22% | 125,514 |
| Feb 17, 2026 | 107.00 | 108.40 | 104.80 | 108.00 | 108.00 | 0.37% | 102,318 |
| Feb 16, 2026 | 107.80 | 107.80 | 105.60 | 107.60 | 107.60 | 1.32% | 38,589 |
| Feb 13, 2026 | 104.60 | 106.60 | 102.60 | 106.20 | 106.20 | 2.12% | 76,896 |
| Feb 12, 2026 | 102.40 | 106.40 | 101.80 | 104.00 | 104.00 | 5.91% | 133,111 |
| Feb 11, 2026 | 100.20 | 100.80 | 97.80 | 98.20 | 98.20 | -2.77% | 40,051 |
| Feb 10, 2026 | 98.00 | 102.60 | 97.10 | 101.00 | 101.00 | 2.96% | 109,649 |
| Feb 9, 2026 | 98.10 | 100.80 | 97.40 | 98.10 | 98.10 | 1.24% | 87,392 |