ABIVAX Société Anonyme (FRA:2X1)
Germany · Delayed Price · Currency is EUR 112.20
+1.20 (1.08%)
At close: Feb 20, 2026
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 110.00 | 113.00 | 110.00 | 112.20 | 112.20 | 1.08% | 221 |
| Feb 19, 2026 | 107.40 | 111.00 | 107.40 | 111.00 | 111.00 | 0.91% | 10 |
| Feb 18, 2026 | 106.20 | 110.00 | 106.20 | 110.00 | 110.00 | 3.19% | 50 |
| Feb 17, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 2.30% | - |
| Feb 16, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.36% | - |
| Feb 13, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.15% | - |
| Feb 12, 2026 | 102.60 | 104.40 | 102.60 | 104.00 | 104.00 | 4.00% | 138 |
| Feb 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.42% | - |
| Feb 10, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.10% | - |
| Feb 9, 2026 | 96.70 | 98.70 | 96.70 | 98.70 | 98.70 | 0.51% | 15 |
| Feb 6, 2026 | 92.90 | 98.20 | 92.90 | 98.20 | 98.20 | 5.82% | 272 |
| Feb 5, 2026 | 94.60 | 94.60 | 92.80 | 92.80 | 92.80 | -2.21% | 35 |
| Feb 4, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.42% | - |
| Feb 3, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 4.07% | - |
| Feb 2, 2026 | 91.30 | 91.30 | 90.40 | 90.80 | 90.80 | -4.22% | 127 |
| 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 |