ABIVAX Société Anonyme (FRA:2X1)
Germany · Delayed Price · Currency is EUR 80.45
-3.90 (-4.62%)
At close: Oct 23, 2026
FRA:2X1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -4.62% | - |
| Oct 22, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 1.87% | 60 |
| Oct 21, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1.72% | - |
| Oct 20, 2026 | 79.20 | 81.40 | 79.20 | 81.40 | 81.40 | 1.81% | 250 |
| Oct 19, 2026 | 78.20 | 79.95 | 75.00 | 79.95 | 79.95 | -1.78% | 25 |
| Oct 16, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 4.90% | - |
| Oct 15, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.77% | - |
| Oct 14, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -1.61% | - |
| Oct 13, 2026 | 78.55 | 78.55 | 77.50 | 77.50 | 77.50 | -1.02% | - |
| Oct 12, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.06% | - |
| Oct 9, 2026 | 79.15 | 79.15 | 78.25 | 78.25 | 78.25 | 0.90% | - |
| Oct 8, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.85% | - |
| Oct 7, 2026 | 78.40 | 79.10 | 76.90 | 76.90 | 76.90 | -3.75% | 40 |
| Oct 6, 2026 | 81.00 | 81.00 | 79.90 | 79.90 | 79.90 | -2.68% | 200 |
| Oct 5, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.79% | - |
| Oct 2, 2026 | 84.30 | 84.30 | 82.75 | 82.75 | 82.75 | -2.30% | - |
| Oct 1, 2026 | 86.95 | 86.95 | 84.70 | 84.70 | 84.70 | -1.40% | - |
| Sep 30, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 1.48% | - |
| Sep 29, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - | - |
| Sep 28, 2026 | 80.40 | 84.65 | 80.40 | 84.65 | 84.65 | 4.18% | - |
| Sep 25, 2026 | 82.10 | 82.10 | 81.25 | 81.25 | 81.25 | -0.79% | 8 |
| Sep 24, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -4.60% | - |
| Sep 23, 2026 | 86.25 | 86.25 | 85.85 | 85.85 | 85.85 | -2.55% | - |
| Sep 22, 2026 | 89.90 | 89.90 | 88.10 | 88.10 | 88.10 | -2.54% | 225 |
| Sep 21, 2026 | 94.50 | 94.50 | 90.40 | 90.40 | 90.40 | -4.99% | 130 |
| 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% | - |