ABIVAX Société Anonyme (FRA:2X1)
Germany · Delayed Price · Currency is EUR 70.30
-0.80 (-1.13%)
Last updated: Sep 29, 2025, 8:19 AM CET
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.56% | - |
| Sep 29, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.13% | 869 |
| Sep 26, 2025 | 70.30 | 71.10 | 68.90 | 71.10 | 71.10 | 1.86% | 130 |
| Sep 25, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.57% | 1,044 |
| Sep 24, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.57% | 1,013 |
| Sep 23, 2025 | 68.80 | 69.80 | 68.80 | 69.80 | 69.80 | 0.43% | 50 |
| Sep 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.86% | 50 |
| Sep 19, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2.49% | 50 |
| Sep 18, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.87% | 50 |
| Sep 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.35% | 50 |
| Sep 16, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 4.74% | - |
| Sep 15, 2025 | 71.70 | 71.70 | 69.60 | 69.60 | 69.60 | -1.00% | 544 |
| Sep 12, 2025 | 72.80 | 72.80 | 70.30 | 70.30 | 70.30 | -4.61% | 50 |
| Sep 11, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.55% | 1,477 |
| Sep 10, 2025 | 76.00 | 77.60 | 73.30 | 73.30 | 73.30 | -2.40% | 1,269 |
| Sep 9, 2025 | 76.30 | 76.40 | 73.60 | 75.10 | 75.10 | -2.09% | 240 |
| Sep 8, 2025 | 76.00 | 76.70 | 76.00 | 76.70 | 76.70 | 6.23% | 65 |
| Sep 5, 2025 | 72.60 | 72.60 | 72.20 | 72.20 | 72.20 | -0.55% | 150 |
| Sep 4, 2025 | 71.40 | 72.60 | 71.40 | 72.60 | 72.60 | 1.40% | 100 |
| Sep 3, 2025 | 69.90 | 71.60 | 69.90 | 71.60 | 71.60 | 3.17% | 3 |
| Sep 2, 2025 | 66.90 | 69.40 | 66.90 | 69.40 | 69.40 | 1.46% | 100 |
| Sep 1, 2025 | 69.30 | 69.30 | 68.40 | 68.40 | 68.40 | -2.01% | 75 |
| Aug 29, 2025 | 69.30 | 69.80 | 69.30 | 69.80 | 69.80 | 4.65% | 150 |
| Aug 28, 2025 | 66.90 | 66.90 | 66.70 | 66.70 | 66.70 | -4.17% | 74 |
| Aug 27, 2025 | 68.60 | 70.30 | 68.60 | 69.60 | 69.60 | 4.50% | 1,245 |
| Aug 26, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.60% | 1,269 |
| Aug 25, 2025 | 66.50 | 67.00 | 65.40 | 67.00 | 67.00 | 1.82% | 1,269 |
| Aug 22, 2025 | 63.90 | 65.80 | 63.90 | 65.80 | 65.80 | 8.76% | 55 |
| Aug 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.17% | 50 |
| Aug 20, 2025 | 58.70 | 59.80 | 58.70 | 59.80 | 59.80 | 1.87% | 50 |
| Aug 19, 2025 | 60.20 | 60.20 | 58.70 | 58.70 | 58.70 | -0.68% | 9 |
| Aug 18, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.67% | 76 |
| Aug 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 76 |
| Aug 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | 76 |
| Aug 13, 2025 | 61.10 | 62.00 | 61.10 | 62.00 | 62.00 | 2.14% | 76 |
| Aug 12, 2025 | 59.30 | 60.70 | 59.30 | 60.70 | 60.70 | 0.83% | 200 |
| Aug 11, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -2.90% | 85 |
| Aug 8, 2025 | 59.60 | 62.00 | 59.60 | 62.00 | 62.00 | 5.08% | 85 |
| Aug 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.07% | 1,000 |
| Aug 6, 2025 | 59.50 | 61.50 | 59.50 | 61.50 | 61.50 | 0.65% | 1,000 |
| Aug 5, 2025 | 61.60 | 62.00 | 59.50 | 61.10 | 61.10 | - | 134 |
| Aug 4, 2025 | 62.00 | 62.10 | 61.10 | 61.10 | 61.10 | -0.97% | 555 |
| Aug 1, 2025 | 63.10 | 63.10 | 61.70 | 61.70 | 61.70 | -1.91% | 200 |
| Jul 31, 2025 | 61.70 | 62.90 | 61.70 | 62.90 | 62.90 | 5.01% | 100 |
| Jul 30, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.17% | 1,000 |
| Jul 29, 2025 | 56.90 | 60.00 | 56.90 | 60.00 | 60.00 | 4.35% | 1,000 |
| Jul 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.41% | 30 |
| Jul 25, 2025 | 59.00 | 59.20 | 54.90 | 56.70 | 56.70 | -4.06% | 2,662 |
| Jul 24, 2025 | 60.00 | 60.00 | 59.10 | 59.10 | 59.10 | 7.65% | 170 |
| Jul 23, 2025 | 39.95 | 57.90 | 39.95 | 54.90 | 54.90 | 531.76% | 14,418 |