ABIVAX Société Anonyme (FRA:2X1)
Germany · Delayed Price · Currency is EUR 87.40
-8.30 (-8.67%)
At close: Mar 27, 2026
FRA:2X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.30 | 94.30 | 87.40 | 87.40 | 87.40 | -8.67% | 30 |
| Mar 26, 2026 | 95.20 | 95.70 | 95.20 | 95.70 | 95.70 | -0.62% | 10 |
| Mar 25, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -5.40% | - |
| Mar 24, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -5.21% | - |
| Mar 23, 2026 | 100.80 | 107.40 | 100.80 | 107.40 | 107.40 | 2.48% | 125 |
| Mar 20, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -4.38% | - |
| Mar 19, 2026 | 107.60 | 109.60 | 107.60 | 109.60 | 109.60 | 0.55% | 50 |
| Mar 18, 2026 | 109.20 | 109.20 | 109.00 | 109.00 | 109.00 | 2.44% | 18 |
| Mar 17, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 2.50% | - |
| Mar 16, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 3.39% | - |
| Mar 13, 2026 | 99.90 | 100.40 | 99.90 | 100.40 | 100.40 | -6.34% | 40 |
| Mar 12, 2026 | 100.00 | 107.20 | 100.00 | 107.20 | 107.20 | 8.28% | 500 |
| Mar 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Mar 10, 2026 | 94.40 | 100.00 | 94.40 | 100.00 | 100.00 | 10.25% | 20 |
| Mar 9, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -4.02% | - |
| Mar 6, 2026 | 96.90 | 96.90 | 94.50 | 94.50 | 94.50 | -4.55% | 110 |
| Mar 5, 2026 | 99.70 | 99.70 | 99.00 | 99.00 | 99.00 | 6.00% | 57 |
| Mar 4, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 1.19% | - |
| Mar 3, 2026 | 97.70 | 97.70 | 92.30 | 92.30 | 92.30 | -3.85% | 10 |
| Mar 2, 2026 | 102.80 | 103.00 | 96.00 | 96.00 | 96.00 | -5.33% | 252 |
| Feb 27, 2026 | 100.60 | 101.40 | 100.60 | 101.40 | 101.40 | -3.43% | 25 |
| Feb 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Feb 25, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Feb 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.54% | 300 |
| Feb 23, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.53% | - |
| Feb 20, 2026 | 110.00 | 113.00 | 110.00 | 112.20 | 112.20 | 1.08% | 221 |
| Feb 19, 2026 | 107.40 | 111.00 | 107.40 | 111.00 | 111.00 | 0.91% | 10 |
| Feb 18, 2026 | 106.20 | 110.00 | 106.20 | 110.00 | 110.00 | 3.19% | 50 |
| Feb 17, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 2.30% | - |
| Feb 16, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.36% | - |
| Feb 13, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.15% | - |
| Feb 12, 2026 | 102.60 | 104.40 | 102.60 | 104.00 | 104.00 | 4.00% | 138 |
| Feb 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.42% | - |
| Feb 10, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.10% | - |
| Feb 9, 2026 | 96.70 | 98.70 | 96.70 | 98.70 | 98.70 | 0.51% | 15 |
| Feb 6, 2026 | 92.90 | 98.20 | 92.90 | 98.20 | 98.20 | 5.82% | 272 |
| Feb 5, 2026 | 94.60 | 94.60 | 92.80 | 92.80 | 92.80 | -2.21% | 35 |
| Feb 4, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.42% | - |
| Feb 3, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 4.07% | - |
| Feb 2, 2026 | 91.30 | 91.30 | 90.40 | 90.80 | 90.80 | -4.22% | 127 |
| Jan 30, 2026 | 94.20 | 95.00 | 94.20 | 94.80 | 94.80 | -0.63% | 75 |
| Jan 29, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.93% | - |
| Jan 28, 2026 | 99.90 | 99.90 | 96.30 | 96.30 | 96.30 | -6.87% | 430 |
| Jan 27, 2026 | 100.80 | 103.40 | 100.80 | 103.40 | 103.40 | -0.39% | 40 |
| Jan 26, 2026 | 104.20 | 104.20 | 103.80 | 103.80 | 103.80 | -2.99% | 100 |
| Jan 23, 2026 | 102.40 | 107.00 | 102.40 | 107.00 | 107.00 | 4.29% | 50 |
| Jan 22, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.59% | - |
| Jan 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Jan 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3.17% | - |
| Jan 19, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -1.75% | 95 |