ABIVAX Société Anonyme (FRA:2X1)
Germany · Delayed Price · Currency is EUR 95.40
-0.90 (-0.93%)
Last updated: Jan 29, 2026, 8:09 AM CET
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 101.60 | 102.60 | 101.60 | 102.60 | 102.60 | 1.58% | 152 |
| Jan 15, 2026 | 105.60 | 109.20 | 101.00 | 101.00 | 101.00 | -6.65% | 213 |
| Jan 14, 2026 | 103.20 | 108.20 | 103.20 | 108.20 | 108.20 | 1.50% | 200 |
| Jan 13, 2026 | 103.60 | 106.60 | 103.60 | 106.60 | 106.60 | 2.11% | 30 |
| Jan 12, 2026 | 118.00 | 129.20 | 103.60 | 104.40 | 104.40 | 6.21% | 697 |
| Jan 9, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | -11.12% | - |
| Jan 8, 2026 | 107.60 | 111.60 | 107.60 | 110.60 | 110.60 | 0.36% | 35 |
| Jan 7, 2026 | 102.80 | 110.20 | 102.80 | 110.20 | 110.20 | 10.31% | 130 |
| Jan 6, 2026 | 105.80 | 106.80 | 99.90 | 99.90 | 99.90 | -4.49% | 130 |
| Jan 5, 2026 | 114.60 | 115.80 | 104.60 | 104.60 | 104.60 | -10.45% | 151 |
| Jan 2, 2026 | 115.00 | 116.80 | 115.00 | 116.80 | 116.80 | -2.34% | 43 |
| Dec 30, 2025 | 119.80 | 119.80 | 119.60 | 119.60 | 119.60 | -1.48% | 1 |
| Dec 29, 2025 | 121.60 | 127.80 | 121.40 | 121.40 | 121.40 | 3.23% | 96 |
| Dec 23, 2025 | 117.00 | 118.80 | 117.00 | 117.60 | 117.60 | 1.91% | 921 |
| Dec 22, 2025 | 106.00 | 115.40 | 106.00 | 115.40 | 115.40 | 14.26% | 505 |
| Dec 19, 2025 | 96.60 | 101.00 | 96.60 | 101.00 | 101.00 | 7.45% | 30 |
| Dec 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Dec 17, 2025 | 93.30 | 97.20 | 93.30 | 94.50 | 94.50 | -0.53% | 370 |
| Dec 16, 2025 | 100.20 | 100.20 | 95.00 | 95.00 | 95.00 | -9.87% | 330 |
| Dec 15, 2025 | 107.00 | 107.00 | 101.00 | 105.40 | 105.40 | -2.77% | 16 |
| Dec 12, 2025 | 113.20 | 114.60 | 108.40 | 108.40 | 108.40 | -3.56% | 107 |
| Dec 11, 2025 | 110.60 | 117.00 | 110.60 | 112.40 | 112.40 | -2.26% | 113 |
| Dec 10, 2025 | 117.00 | 126.00 | 113.40 | 115.00 | 115.00 | 9.52% | 914 |
| Dec 9, 2025 | 98.90 | 105.00 | 98.90 | 105.00 | 105.00 | 5.85% | 131 |
| Dec 8, 2025 | 96.90 | 99.20 | 92.00 | 99.20 | 99.20 | 2.27% | 105 |
| Dec 5, 2025 | 94.40 | 97.00 | 93.20 | 97.00 | 97.00 | 3.19% | 165 |
| Dec 4, 2025 | 95.00 | 97.70 | 93.00 | 94.00 | 94.00 | -4.76% | 118 |
| Dec 3, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -3.61% | - |
| Dec 2, 2025 | 102.80 | 105.00 | 102.40 | 102.40 | 102.40 | -5.88% | 70 |
| 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 |