ABIVAX Société Anonyme (FRA:2X1)
Germany · Delayed Price · Currency is EUR 95.15
+4.70 (5.20%)
At close: Sep 18, 2026
FRA:2X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 93.10 | 95.15 | 93.10 | 95.15 | 95.15 | 5.20% | 50 |
| Sep 17, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -2.53% | - |
| Sep 16, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -2.83% | - |
| Sep 15, 2026 | 97.55 | 98.15 | 95.50 | 95.50 | 95.50 | -3.63% | 68 |
| Sep 14, 2026 | 102.30 | 102.30 | 99.10 | 99.10 | 99.10 | -1.10% | 10 |
| Sep 11, 2026 | 100.00 | 100.20 | 100.00 | 100.20 | 100.20 | -3.09% | 100 |
| Sep 10, 2026 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | 1.08% | 100 |
| Sep 9, 2026 | 100.90 | 102.30 | 100.90 | 102.30 | 102.30 | 4.65% | - |
| Sep 8, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - | - |
| Sep 7, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 0.41% | - |
| Sep 4, 2026 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | 1.72% | - |
| Sep 3, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -1.54% | - |
| Sep 2, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.88% | - |
| Sep 1, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -0.16% | - |
| Aug 31, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -2.03% | - |
| Aug 28, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -3.43% | - |
| Aug 27, 2026 | 99.80 | 102.00 | 99.80 | 102.00 | 102.00 | 0.49% | 200 |
| Aug 26, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -1.84% | - |
| Aug 25, 2026 | 99.90 | 103.40 | 99.90 | 103.40 | 103.40 | 1.87% | 300 |
| Aug 24, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1.81% | 18 |
| Aug 21, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -3.39% | - |
| Aug 20, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.19% | - |
| Aug 19, 2026 | 102.50 | 103.40 | 102.50 | 103.40 | 103.40 | -0.19% | 100 |
| Aug 18, 2026 | 102.70 | 104.00 | 102.70 | 103.60 | 103.60 | 0.29% | 400 |
| Aug 17, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -1.62% | - |
| Aug 14, 2026 | 106.30 | 106.50 | 104.70 | 105.00 | 105.00 | -3.05% | 203 |
| Aug 13, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -2.26% | - |
| Aug 12, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.54% | - |
| Aug 11, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -2.04% | - |
| Aug 10, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 1.90% | - |
| Aug 7, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.82% | - |
| Aug 6, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.20% | - |
| Aug 5, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.19% | - |
| Aug 4, 2026 | 106.20 | 108.00 | 106.20 | 108.00 | 108.00 | 0.47% | 30 |
| Aug 3, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -3.33% | 30 |
| Jul 31, 2026 | 108.00 | 111.20 | 108.00 | 111.20 | 111.20 | 5.20% | 50 |
| Jul 30, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -1.95% | - |
| Jul 29, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -2.80% | - |
| Jul 28, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.27% | - |
| Jul 27, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -2.11% | - |
| Jul 24, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.26% | - |
| Jul 23, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -2.66% | - |
| Jul 22, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 1.22% | - |
| Jul 21, 2026 | 116.70 | 116.70 | 115.00 | 115.00 | 115.00 | -3.12% | 150 |
| Jul 20, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -1.66% | - |
| Jul 17, 2026 | 119.50 | 120.70 | 119.50 | 120.70 | 120.70 | 0.84% | 165 |
| Jul 16, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 2.13% | - |
| Jul 15, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -2.25% | - |
| Jul 14, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 1.70% | - |
| Jul 13, 2026 | 121.60 | 121.60 | 117.90 | 117.90 | 117.90 | -3.44% | 10 |