ABIVAX Société Anonyme (ETR:2X1)
Germany · Delayed Price · Currency is EUR 87.15
-0.85 (-0.97%)
Last updated: Jun 10, 2026, 8:39 AM CET
ETR:2X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 89.95 | 89.95 | 85.75 | 85.75 | 85.75 | -4.19% | 3,799 |
| Jun 8, 2026 | 86.70 | 90.05 | 83.55 | 89.50 | 89.50 | 1.88% | 6,408 |
| Jun 5, 2026 | 86.90 | 92.30 | 86.25 | 87.85 | 87.85 | 4.58% | 13,068 |
| Jun 4, 2026 | 79.10 | 84.25 | 77.40 | 84.00 | 84.00 | 17.81% | 19,528 |
| Jun 3, 2026 | 64.00 | 73.65 | 60.85 | 71.30 | 71.30 | 13.44% | 16,249 |
| Jun 2, 2026 | 87.00 | 87.00 | 62.85 | 62.85 | 62.85 | -43.33% | 35,023 |
| Jun 1, 2026 | 115.10 | 117.20 | 110.90 | 110.90 | 110.90 | -2.20% | 5,541 |
| May 29, 2026 | 113.70 | 113.70 | 110.40 | 113.40 | 113.40 | 0.18% | 938 |
| May 28, 2026 | 115.50 | 117.30 | 113.20 | 113.20 | 113.20 | 0.98% | 4,207 |
| May 27, 2026 | 112.90 | 112.90 | 109.80 | 112.10 | 112.10 | 2.66% | 834 |
| May 26, 2026 | 113.60 | 113.60 | 106.30 | 109.20 | 109.20 | -0.36% | 1,547 |
| May 25, 2026 | 107.60 | 111.50 | 107.60 | 109.60 | 109.60 | 3.59% | 2,155 |
| May 22, 2026 | 108.40 | 109.10 | 105.00 | 105.80 | 105.80 | 0.76% | 2,867 |
| May 21, 2026 | 103.30 | 105.00 | 101.40 | 105.00 | 105.00 | 2.34% | 1,477 |
| May 20, 2026 | 99.70 | 102.70 | 98.75 | 102.60 | 102.60 | 5.66% | 619 |
| May 19, 2026 | 97.25 | 98.15 | 95.40 | 97.10 | 97.10 | 1.62% | 1,141 |
| May 18, 2026 | 98.30 | 99.00 | 95.55 | 95.55 | 95.55 | -3.87% | 793 |
| May 15, 2026 | 103.30 | 103.70 | 99.40 | 99.40 | 99.40 | -3.96% | 425 |
| May 14, 2026 | 105.90 | 105.90 | 102.30 | 103.50 | 103.50 | -1.43% | 315 |
| May 13, 2026 | 104.00 | 105.00 | 102.30 | 105.00 | 105.00 | 1.35% | 1,157 |
| May 12, 2026 | 102.10 | 104.40 | 102.10 | 103.60 | 103.60 | -0.10% | 667 |
| May 11, 2026 | 106.40 | 106.40 | 103.70 | 103.70 | 103.70 | -1.43% | 531 |
| May 8, 2026 | 106.70 | 106.80 | 103.30 | 105.20 | 105.20 | -2.50% | 347 |
| May 7, 2026 | 110.90 | 110.90 | 106.80 | 107.90 | 107.90 | -1.64% | 1,933 |
| May 6, 2026 | 108.10 | 110.40 | 105.70 | 109.70 | 109.70 | 4.48% | 2,382 |
| May 5, 2026 | 103.50 | 107.30 | 102.50 | 105.00 | 105.00 | 5.37% | 4,664 |
| May 4, 2026 | 100.10 | 101.70 | 99.45 | 99.65 | 99.65 | 3.43% | 1,145 |
| Apr 30, 2026 | 92.40 | 96.50 | 92.25 | 96.35 | 96.35 | 3.21% | 1,316 |
| Apr 29, 2026 | 94.50 | 94.50 | 92.60 | 93.35 | 93.35 | -2.15% | 1,425 |
| Apr 28, 2026 | 95.05 | 97.40 | 94.95 | 95.40 | 95.40 | -1.14% | 852 |
| Apr 27, 2026 | 97.35 | 97.35 | 95.40 | 96.50 | 96.50 | 0.42% | 557 |
| Apr 24, 2026 | 96.50 | 96.60 | 94.80 | 96.10 | 96.10 | -1.64% | 1,368 |
| Apr 23, 2026 | 98.60 | 99.35 | 97.10 | 97.70 | 97.70 | -1.11% | 939 |
| Apr 22, 2026 | 97.00 | 99.10 | 96.40 | 98.80 | 98.80 | 1.07% | 2,128 |
| Apr 21, 2026 | 98.25 | 99.20 | 97.10 | 97.75 | 97.75 | -2.54% | 2,049 |
| Apr 20, 2026 | 102.70 | 102.90 | 99.55 | 100.30 | 100.30 | -3.56% | 4,702 |
| Apr 17, 2026 | 105.90 | 106.00 | 103.50 | 104.00 | 104.00 | 0.97% | 3,417 |
| Apr 16, 2026 | 103.60 | 104.50 | 102.00 | 103.00 | 103.00 | -0.29% | 1,809 |
| Apr 15, 2026 | 108.50 | 108.70 | 103.10 | 103.30 | 103.30 | -1.81% | 4,428 |
| Apr 14, 2026 | 102.60 | 105.20 | 102.60 | 105.20 | 105.20 | 0.57% | 366 |
| Apr 13, 2026 | 104.80 | 106.50 | 101.80 | 104.60 | 104.60 | -3.06% | 2,608 |
| Apr 10, 2026 | 107.20 | 108.80 | 106.40 | 107.90 | 107.90 | 3.15% | 1,579 |
| Apr 9, 2026 | 103.80 | 106.60 | 102.90 | 104.60 | 104.60 | 3.98% | 1,125 |
| Apr 8, 2026 | 103.50 | 103.50 | 100.20 | 100.60 | 100.60 | 0.60% | 2,174 |
| Apr 7, 2026 | 101.80 | 103.10 | 99.60 | 100.00 | 100.00 | -1.57% | 859 |
| Apr 2, 2026 | 96.30 | 102.80 | 96.30 | 101.60 | 101.60 | -0.20% | 581 |
| Apr 1, 2026 | 96.90 | 101.80 | 95.60 | 101.80 | 101.80 | 8.07% | 1,093 |
| Mar 31, 2026 | 89.50 | 94.20 | 89.50 | 94.20 | 94.20 | 6.20% | 28 |
| Mar 30, 2026 | 90.00 | 90.00 | 88.70 | 88.70 | 88.70 | -0.34% | 622 |
| Mar 27, 2026 | 94.00 | 94.10 | 89.00 | 89.00 | 89.00 | -6.32% | 917 |