ABIVAX Société Anonyme (ETR:2X1)
Germany · Delayed Price · Currency is EUR 98.20
-3.60 (-3.54%)
Last updated: Aug 24, 2026, 1:55 PM CET
ETR:2X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 99.25 | 99.25 | 99.10 | 99.10 | - | -2.65% | - |
| Aug 21, 2026 | 100.80 | 102.60 | 100.40 | 101.80 | 101.80 | 1.39% | 2,958 |
| Aug 20, 2026 | 104.40 | 104.40 | 99.65 | 100.40 | 100.40 | -2.71% | 1,527 |
| Aug 19, 2026 | 102.90 | 104.00 | 102.80 | 103.20 | 103.20 | 0.19% | 1,105 |
| Aug 18, 2026 | 104.80 | 105.90 | 103.00 | 103.00 | 103.00 | -2.55% | 1,608 |
| Aug 17, 2026 | 103.70 | 105.70 | 102.60 | 105.70 | 105.70 | 3.53% | 2,933 |
| Aug 14, 2026 | 106.20 | 106.20 | 102.10 | 102.10 | 102.10 | -4.49% | 888 |
| Aug 13, 2026 | 109.30 | 109.50 | 106.80 | 106.90 | 106.90 | -2.37% | 352 |
| Aug 12, 2026 | 110.20 | 110.50 | 109.50 | 109.50 | 109.50 | -0.45% | 585 |
| Aug 11, 2026 | 111.70 | 112.30 | 110.00 | 110.00 | 110.00 | -0.90% | 546 |
| Aug 10, 2026 | 113.30 | 113.30 | 111.00 | 111.00 | 111.00 | -2.55% | 692 |
| Aug 7, 2026 | 114.40 | 114.40 | 113.30 | 113.90 | 113.90 | 3.64% | 1,379 |
| Aug 6, 2026 | 109.00 | 110.80 | 109.00 | 109.90 | 109.90 | 0.92% | 1,009 |
| Aug 5, 2026 | 109.50 | 112.00 | 108.80 | 108.90 | 108.90 | 0.46% | 4,309 |
| Aug 4, 2026 | 109.10 | 109.10 | 107.80 | 108.40 | 108.40 | 0.93% | 847 |
| Aug 3, 2026 | 107.00 | 108.80 | 104.70 | 107.40 | 107.40 | 1.13% | 2,585 |
| Jul 31, 2026 | 111.00 | 113.10 | 106.20 | 106.20 | 106.20 | -1.85% | 3,217 |
| Jul 30, 2026 | 104.70 | 108.70 | 104.10 | 108.20 | 108.20 | 0.37% | 1,992 |
| Jul 29, 2026 | 110.30 | 110.30 | 107.80 | 107.80 | 107.80 | -1.01% | 385 |
| Jul 28, 2026 | 110.60 | 110.80 | 107.70 | 108.90 | 108.90 | -3.29% | 1,275 |
| Jul 27, 2026 | 111.80 | 114.20 | 110.00 | 112.60 | 112.60 | - | 1,158 |
| Jul 24, 2026 | 115.70 | 116.60 | 112.60 | 112.60 | 112.60 | -1.49% | 455 |
| Jul 23, 2026 | 113.40 | 114.30 | 112.70 | 114.30 | 114.30 | -1.04% | 1,309 |
| Jul 22, 2026 | 115.00 | 116.00 | 115.00 | 115.50 | 115.50 | -1.53% | 1,008 |
| Jul 21, 2026 | 115.40 | 117.30 | 115.40 | 117.30 | 117.30 | -0.42% | 511 |
| Jul 20, 2026 | 120.80 | 120.90 | 117.50 | 117.80 | 117.80 | -1.26% | 902 |
| Jul 17, 2026 | 118.00 | 120.30 | 117.60 | 119.30 | 119.30 | 0.34% | 2,583 |
| Jul 16, 2026 | 117.80 | 119.10 | 116.70 | 118.90 | 118.90 | -0.75% | 716 |
| Jul 15, 2026 | 117.20 | 119.80 | 117.20 | 119.80 | 119.80 | 0.76% | 519 |
| Jul 14, 2026 | 119.10 | 119.20 | 118.60 | 118.90 | 118.90 | -0.67% | 1,993 |
| Jul 13, 2026 | 120.20 | 121.00 | 119.20 | 119.70 | 119.70 | -2.29% | 1,614 |
| Jul 10, 2026 | 123.70 | 124.00 | 120.90 | 122.50 | 122.50 | -0.24% | 1,174 |
| Jul 9, 2026 | 121.50 | 123.20 | 121.50 | 122.80 | 122.80 | 0.57% | 1,902 |
| Jul 8, 2026 | 124.30 | 124.50 | 121.10 | 122.10 | 122.10 | -3.33% | 1,879 |
| Jul 7, 2026 | 125.40 | 126.80 | 124.10 | 126.30 | 126.30 | -1.79% | 2,006 |
| Jul 6, 2026 | 133.70 | 134.30 | 127.60 | 128.60 | 128.60 | -2.43% | 5,367 |
| Jul 3, 2026 | 132.10 | 137.40 | 131.80 | 131.80 | 131.80 | 3.37% | 3,725 |
| Jul 2, 2026 | 122.50 | 127.60 | 121.00 | 127.50 | 127.50 | 8.88% | 8,344 |
| Jul 1, 2026 | 117.40 | 119.10 | 116.60 | 117.10 | 117.10 | 0.34% | 5,328 |
| Jun 30, 2026 | 106.00 | 117.30 | 102.20 | 116.70 | 116.70 | 40.01% | 25,735 |
| Jun 29, 2026 | 85.50 | 86.75 | 81.65 | 83.35 | 83.35 | -0.95% | 2,192 |
| Jun 26, 2026 | 79.50 | 84.85 | 79.05 | 84.15 | 84.15 | 4.08% | 2,990 |
| Jun 25, 2026 | 78.80 | 81.90 | 77.55 | 80.85 | 80.85 | -0.49% | 8,235 |
| Jun 24, 2026 | 85.10 | 86.80 | 70.60 | 81.25 | 81.25 | -5.47% | 9,800 |
| Jun 23, 2026 | 88.95 | 89.75 | 85.50 | 85.95 | 85.95 | 0.29% | 8,167 |
| Jun 22, 2026 | 86.80 | 86.95 | 83.75 | 85.70 | 85.70 | 1.66% | 3,465 |
| Jun 19, 2026 | 82.75 | 84.30 | 82.05 | 84.30 | 84.30 | -2.37% | 630 |
| Jun 18, 2026 | 88.90 | 88.90 | 86.20 | 86.35 | 86.35 | -2.48% | 906 |
| Jun 17, 2026 | 84.15 | 88.55 | 83.80 | 88.55 | 88.55 | 5.79% | 1,541 |
| Jun 16, 2026 | 85.55 | 85.75 | 83.45 | 83.70 | 83.70 | -1.01% | 1,831 |