ABIVAX Société Anonyme (FRA:2X1)
Germany · Delayed Price · Currency is EUR 98.30
-12.30 (-11.12%)
At close: Jan 9, 2026
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |