ABIVAX Société Anonyme (FRA:2X1)
Germany flag Germany · Delayed Price · Currency is EUR
76.40
-0.10 (-0.13%)
At close: Oct 23, 2025

ABIVAX Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202576.4076.4076.4076.4076.40-0.13%-
Oct 22, 202579.2079.2076.5076.5076.50-3.65%64
Oct 21, 202578.0079.4078.0079.4079.400.38%64
Oct 20, 202579.1079.1079.1079.1079.101.02%-
Oct 17, 202578.3078.3078.3078.3078.30-4.40%-
Oct 16, 202581.9081.9081.9081.9081.90-1.33%-
Oct 15, 202584.1084.1083.0083.0083.001.97%62
Oct 14, 202581.4081.4081.4081.4081.40-0.49%-
Oct 13, 202580.2081.8080.2081.8081.804.87%50
Oct 10, 202578.0078.0078.0078.0078.00-0.26%-
Oct 9, 202574.6078.2074.6078.2078.204.69%16
Oct 8, 202574.7074.7074.7074.7074.70-0.13%-
Oct 7, 202574.8074.8074.8074.8074.802.75%-
Oct 6, 202572.8072.8072.8072.8072.804.15%300
Oct 3, 202569.9069.9069.9069.9069.900.14%-
Oct 2, 202570.5070.5069.8069.8069.80-3.06%75
Oct 1, 202572.0072.0072.0072.0072.004.05%-
Sep 30, 202569.2069.2069.2069.2069.20-1.56%-
Sep 29, 202570.3070.3070.3070.3070.30-1.13%-
Sep 26, 202570.3071.1068.9071.1071.101.86%80
Sep 25, 202569.8069.8069.8069.8069.80-0.57%-
Sep 24, 202570.2070.2070.2070.2070.200.57%50
Sep 23, 202568.8069.8068.8069.8069.800.43%50
Sep 22, 202569.5069.5069.5069.5069.50-0.86%-
Sep 19, 202570.1070.1070.1070.1070.102.49%-
Sep 18, 202568.4068.4068.4068.4068.40-0.87%-
Sep 17, 202569.0069.0069.0069.0069.00-5.35%-
Sep 16, 202572.9072.9072.9072.9072.904.74%-
Sep 15, 202571.7071.7069.6069.6069.60-1.00%-
Sep 12, 202572.8072.8070.3070.3070.30-4.61%50
Sep 11, 202573.7073.7073.7073.7073.700.55%-
Sep 10, 202576.0077.6073.3073.3073.30-2.40%160
Sep 9, 202576.3076.4073.6075.1075.10-2.09%240
Sep 8, 202576.0076.7076.0076.7076.706.23%65
Sep 5, 202572.6072.6072.2072.2072.20-0.55%150
Sep 4, 202571.4072.6071.4072.6072.601.40%100
Sep 3, 202569.9071.6069.9071.6071.603.17%3
Sep 2, 202566.9069.4066.9069.4069.401.46%100
Sep 1, 202569.3069.3068.4068.4068.40-2.01%75
Aug 29, 202569.3069.8069.3069.8069.804.65%150
Aug 28, 202566.9066.9066.7066.7066.70-4.17%74
Aug 27, 202568.6070.3068.6069.6069.604.50%1,245
Aug 26, 202566.6066.6066.6066.6066.60-0.60%-
Aug 25, 202566.5067.0065.4067.0067.001.82%1,269
Aug 22, 202563.9065.8063.9065.8065.808.76%55
Aug 21, 202560.5060.5060.5060.5060.501.17%-
Aug 20, 202558.7059.8058.7059.8059.801.87%50
Aug 19, 202560.2060.2058.7058.7058.70-0.68%9
Aug 18, 202559.1059.1059.1059.1059.10-0.67%-
Aug 15, 202559.5059.5059.5059.5059.50--