ABIVAX Société Anonyme (FRA:2X1)
Germany · Delayed Price · Currency is EUR 108.80
-1.80 (-1.63%)
Last updated: Dec 1, 2025, 8:09 AM CET
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -1.63% | 30 |
| Nov 28, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.18% | 5 |
| Nov 27, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.73% | - |
| Nov 26, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.72% | - |
| Nov 25, 2025 | 108.20 | 110.40 | 108.20 | 110.40 | 110.40 | 5.34% | 50 |
| Nov 24, 2025 | 105.00 | 105.00 | 104.80 | 104.80 | 104.80 | -0.76% | 105 |
| Nov 21, 2025 | 105.40 | 105.60 | 105.40 | 105.60 | 105.60 | 1.73% | 50 |
| Nov 20, 2025 | 98.60 | 103.80 | 98.60 | 103.80 | 103.80 | 5.38% | 97 |
| Nov 19, 2025 | 98.50 | 98.50 | 96.30 | 98.50 | 98.50 | 2.93% | 86 |
| Nov 18, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.21% | - |
| Nov 17, 2025 | 94.60 | 95.50 | 94.60 | 95.50 | 95.50 | 1.38% | 50 |
| Nov 14, 2025 | 88.20 | 94.20 | 87.80 | 94.20 | 94.20 | 3.06% | 127 |
| Nov 13, 2025 | 92.20 | 92.40 | 91.20 | 91.40 | 91.40 | 0.44% | 181 |
| Nov 12, 2025 | 93.50 | 93.50 | 91.00 | 91.00 | 91.00 | 0.55% | 30 |
| Nov 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.33% | - |
| Nov 10, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.45% | - |
| Nov 7, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 4.06% | - |
| Nov 6, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Nov 5, 2025 | 84.70 | 86.50 | 82.60 | 86.30 | 86.30 | 2.62% | 400 |
| Nov 4, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -5.82% | - |
| Nov 3, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -1.54% | - |
| Oct 31, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -0.22% | - |
| Oct 30, 2025 | 83.30 | 90.90 | 83.30 | 90.90 | 90.90 | 13.34% | 400 |
| Oct 29, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.99% | - |
| Oct 28, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Oct 27, 2025 | 77.80 | 81.00 | 77.80 | 80.00 | 80.00 | 3.36% | 150 |
| Oct 24, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.31% | - |
| 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 |