ABIVAX Société Anonyme (FRA:2X1)
Germany · Delayed Price · Currency is EUR 118.70
-2.00 (-1.66%)
Last updated: Jul 20, 2026, 8:22 AM CET
FRA:2X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -1.29% | - |
| Jul 9, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.16% | - |
| Jul 8, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -1.12% | - |
| Jul 7, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -2.03% | - |
| Jul 6, 2026 | 131.50 | 131.50 | 127.90 | 127.90 | 127.90 | -3.91% | 30 |
| Jul 3, 2026 | 124.00 | 133.10 | 124.00 | 133.10 | 133.10 | 6.99% | - |
| Jul 2, 2026 | 118.70 | 125.60 | 118.70 | 124.40 | 124.40 | 11.07% | 1,360 |
| Jul 1, 2026 | 115.20 | 115.20 | 112.00 | 112.00 | 112.00 | 6.57% | 247 |
| Jun 30, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 23.07% | 50 |
| Jun 29, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 6.88% | - |
| Jun 26, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.25% | - |
| Jun 25, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -6.53% | - |
| Jun 24, 2026 | 85.85 | 85.85 | 85.70 | 85.70 | 85.70 | -4.03% | 10 |
| Jun 23, 2026 | 87.20 | 89.30 | 87.20 | 89.30 | 89.30 | 5.24% | 100 |
| Jun 22, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -1.62% | - |
| Jun 19, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.06% | - |
| Jun 18, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -3.09% | - |
| Jun 17, 2026 | 83.65 | 88.95 | 83.65 | 88.95 | 88.95 | 6.21% | 60 |
| Jun 16, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -1.18% | - |
| Jun 15, 2026 | 85.45 | 85.45 | 84.75 | 84.75 | 84.75 | -1.57% | 30 |
| Jun 12, 2026 | 87.00 | 87.00 | 86.10 | 86.10 | 86.10 | 2.20% | 2 |
| Jun 11, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -3.33% | - |
| Jun 10, 2026 | 87.05 | 87.15 | 87.05 | 87.15 | 87.15 | -0.97% | 10 |
| Jun 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.73% | - |
| Jun 8, 2026 | 86.35 | 88.65 | 86.35 | 88.65 | 88.65 | 2.60% | 35 |
| Jun 5, 2026 | 85.00 | 91.00 | 85.00 | 86.40 | 86.40 | 4.73% | 310 |
| Jun 4, 2026 | 78.00 | 82.50 | 78.00 | 82.50 | 82.50 | 5.77% | 110 |
| Jun 3, 2026 | 65.05 | 78.00 | 61.35 | 78.00 | 78.00 | 20.18% | 1,285 |
| Jun 2, 2026 | 86.45 | 86.45 | 61.80 | 64.90 | 64.90 | -44.05% | 519 |
| Jun 1, 2026 | 113.10 | 116.00 | 113.10 | 116.00 | 116.00 | 4.13% | 300 |
| May 29, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -4.30% | - |
| May 28, 2026 | 109.90 | 116.40 | 109.90 | 116.40 | 116.40 | 2.83% | 4 |
| May 27, 2026 | 107.90 | 113.20 | 107.90 | 113.20 | 113.20 | 1.43% | 340 |
| May 26, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -1.33% | - |
| May 25, 2026 | 103.80 | 113.10 | 103.80 | 113.10 | 113.10 | 4.72% | 105 |
| May 22, 2026 | 105.20 | 108.00 | 105.20 | 108.00 | 108.00 | 1.89% | 50 |
| May 21, 2026 | 100.60 | 106.00 | 100.60 | 106.00 | 106.00 | 2.91% | 100 |
| May 20, 2026 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | 8.76% | 100 |
| May 19, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -5.58% | - |
| May 18, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.30% | - |
| May 15, 2026 | 100.70 | 100.70 | 100.00 | 100.00 | 100.00 | -2.44% | 25 |
| May 14, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.77% | - |
| May 13, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 0.58% | - |
| May 12, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -1.25% | - |
| May 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |