ABIVAX Société Anonyme (FRA:2X1)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.13% | - |
| Oct 22, 2025 | 79.20 | 79.20 | 76.50 | 76.50 | 76.50 | -3.65% | 64 |
| Oct 21, 2025 | 78.00 | 79.40 | 78.00 | 79.40 | 79.40 | 0.38% | 64 |
| Oct 20, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.02% | - |
| Oct 17, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -4.40% | - |
| Oct 16, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.33% | - |
| Oct 15, 2025 | 84.10 | 84.10 | 83.00 | 83.00 | 83.00 | 1.97% | 62 |
| Oct 14, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.49% | - |
| Oct 13, 2025 | 80.20 | 81.80 | 80.20 | 81.80 | 81.80 | 4.87% | 50 |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.26% | - |
| Oct 9, 2025 | 74.60 | 78.20 | 74.60 | 78.20 | 78.20 | 4.69% | 16 |
| Oct 8, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.13% | - |
| Oct 7, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2.75% | - |
| Oct 6, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 4.15% | 300 |
| Oct 3, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.14% | - |
| Oct 2, 2025 | 70.50 | 70.50 | 69.80 | 69.80 | 69.80 | -3.06% | 75 |
| Oct 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.05% | - |
| 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% | - |
| Sep 26, 2025 | 70.30 | 71.10 | 68.90 | 71.10 | 71.10 | 1.86% | 80 |
| Sep 25, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.57% | - |
| Sep 24, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.57% | 50 |
| 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% | - |
| Sep 19, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2.49% | - |
| Sep 18, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.87% | - |
| Sep 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.35% | - |
| 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% | - |
| 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% | - |
| Sep 10, 2025 | 76.00 | 77.60 | 73.30 | 73.30 | 73.30 | -2.40% | 160 |
| 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% | - |
| 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% | - |
| 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% | - |
| Aug 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |