ABIVAX Société Anonyme (ETR:2X1)
Germany · Delayed Price · Currency is EUR 76.80
-2.00 (-2.54%)
At close: Oct 8, 2026
ETR:2X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 76.20 | 78.75 | 75.95 | 76.80 | 76.80 | -2.54% | 1,258 |
| Oct 7, 2026 | 78.90 | 78.90 | 77.50 | 78.80 | 78.80 | -2.11% | 1,705 |
| Oct 6, 2026 | 81.90 | 83.85 | 78.60 | 80.50 | 80.50 | -0.68% | 1,043 |
| Oct 5, 2026 | 83.05 | 83.05 | 80.10 | 81.05 | 81.05 | -2.99% | 701 |
| Oct 2, 2026 | 83.15 | 84.50 | 83.00 | 83.55 | 83.55 | -0.71% | 842 |
| Oct 1, 2026 | 86.55 | 86.55 | 84.10 | 84.15 | 84.15 | -3.94% | 434 |
| Sep 30, 2026 | 85.45 | 87.65 | 85.45 | 87.60 | 87.60 | 4.60% | 885 |
| Sep 29, 2026 | 84.50 | 86.25 | 83.75 | 83.75 | 83.75 | - | 2,974 |
| Sep 28, 2026 | 80.40 | 84.20 | 80.05 | 83.75 | 83.75 | 1.95% | 4,062 |
| Sep 25, 2026 | 82.95 | 82.95 | 80.90 | 82.15 | 82.15 | 0.80% | 824 |
| Sep 24, 2026 | 82.25 | 83.85 | 80.75 | 81.50 | 81.50 | -2.98% | 1,508 |
| Sep 23, 2026 | 85.75 | 86.30 | 84.00 | 84.00 | 84.00 | -2.61% | 1,461 |
| Sep 22, 2026 | 90.15 | 90.55 | 85.60 | 86.25 | 86.25 | -4.64% | 2,960 |
| Sep 21, 2026 | 91.75 | 92.10 | 90.35 | 90.45 | 90.45 | -0.33% | 2,667 |
| Sep 18, 2026 | 94.15 | 94.15 | 90.75 | 90.75 | 90.75 | -2.89% | 891 |
| Sep 17, 2026 | 90.65 | 93.45 | 89.70 | 93.45 | 93.45 | 3.60% | 1,328 |
| Sep 16, 2026 | 93.40 | 93.40 | 89.10 | 90.20 | 90.20 | -3.68% | 2,097 |
| Sep 15, 2026 | 97.95 | 97.95 | 92.50 | 93.65 | 93.65 | -6.26% | 3,513 |
| Sep 14, 2026 | 101.40 | 101.40 | 99.15 | 99.90 | 99.90 | -1.09% | 3,708 |
| Sep 11, 2026 | 98.90 | 101.00 | 98.90 | 101.00 | 101.00 | 0.60% | 1,929 |
| Sep 10, 2026 | 104.50 | 104.50 | 100.20 | 100.40 | 100.40 | -0.59% | 1,572 |
| Sep 9, 2026 | 100.90 | 103.00 | 100.60 | 101.00 | 101.00 | - | 2,335 |
| Sep 8, 2026 | 97.60 | 101.00 | 97.60 | 101.00 | 101.00 | 3.64% | 2,127 |
| Sep 7, 2026 | 98.65 | 100.80 | 97.35 | 97.45 | 97.45 | -0.36% | 1,706 |
| Sep 4, 2026 | 98.45 | 98.45 | 97.65 | 97.80 | 97.80 | -1.41% | 817 |
| Sep 3, 2026 | 97.15 | 100.10 | 96.75 | 99.20 | 99.20 | 2.43% | 1,553 |
| Sep 2, 2026 | 97.90 | 99.40 | 96.75 | 96.85 | 96.85 | -1.63% | 3,398 |
| Sep 1, 2026 | 95.85 | 98.45 | 95.45 | 98.45 | 98.45 | 1.08% | 621 |
| Aug 31, 2026 | 96.95 | 97.40 | 96.65 | 97.40 | 97.40 | -0.20% | 902 |
| Aug 28, 2026 | 98.90 | 99.00 | 97.60 | 97.60 | 97.60 | -2.50% | 839 |
| Aug 27, 2026 | 101.30 | 101.30 | 99.40 | 100.10 | 100.10 | -0.40% | 452 |
| Aug 26, 2026 | 101.20 | 101.20 | 100.20 | 100.50 | 100.50 | -1.37% | 72 |
| Aug 25, 2026 | 101.50 | 103.30 | 101.50 | 101.90 | 101.90 | 3.61% | 42 |
| Aug 24, 2026 | 99.20 | 99.25 | 97.05 | 98.35 | 98.35 | -3.39% | 1,183 |
| 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 |