ABIVAX Société Anonyme (LON:0RA9)
London · Delayed Price · Currency is GBP · Price in EUR 90.00
-5.10 (-5.36%)
Mar 27, 2026, 4:24 PM GMT
LON:0RA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 95.70 | 95.80 | 90.00 | 90.00 | 90.00 | -5.26% | 69 |
| Mar 26, 2026 | 95.40 | 95.50 | 94.40 | 95.00 | 95.00 | -1.25% | 193 |
| Mar 25, 2026 | 97.70 | 99.10 | 95.90 | 96.20 | 96.20 | -1.23% | 2,989 |
| Mar 24, 2026 | 102.00 | 103.40 | 94.60 | 97.40 | 97.40 | -3.75% | 4,435 |
| Mar 23, 2026 | 101.80 | 108.00 | 101.00 | 101.20 | 101.20 | -7.50% | 2,968 |
| Mar 20, 2026 | 107.80 | 109.40 | 105.80 | 109.40 | 109.40 | 2.24% | 57,125 |
| Mar 19, 2026 | 106.80 | 108.40 | 105.60 | 107.00 | 107.00 | - | 2,075 |
| Mar 18, 2026 | 110.40 | 110.80 | 107.00 | 107.00 | 107.00 | -2.73% | 293 |
| Mar 17, 2026 | 109.00 | 110.00 | 107.20 | 110.00 | 110.00 | 2.61% | 896 |
| Mar 16, 2026 | 103.80 | 107.20 | 103.20 | 107.20 | 107.20 | 5.93% | 2,276 |
| Mar 13, 2026 | 101.80 | 104.80 | 100.40 | 101.20 | 101.20 | -1.94% | 906 |
| Mar 12, 2026 | 110.60 | 113.60 | 98.10 | 103.20 | 103.20 | 7.05% | 14,666 |
| Mar 11, 2026 | 98.70 | 98.70 | 96.40 | 96.40 | 96.40 | -3.41% | 861 |
| Mar 10, 2026 | 96.10 | 101.00 | 96.10 | 99.80 | 99.80 | 5.50% | 9,841 |
| Mar 9, 2026 | 91.60 | 95.00 | 91.40 | 94.60 | 94.60 | -0.53% | 3,152 |
| Mar 6, 2026 | 97.90 | 98.00 | 94.40 | 95.10 | 95.10 | -3.55% | 270 |
| Mar 5, 2026 | 101.60 | 101.80 | 98.60 | 98.60 | 98.60 | -0.90% | 5,482 |
| Mar 4, 2026 | 95.00 | 99.50 | 94.20 | 99.50 | 99.50 | 5.07% | 3,266 |
| Mar 3, 2026 | 96.80 | 97.50 | 91.80 | 94.70 | 94.70 | -4.92% | 5,159 |
| Mar 2, 2026 | 100.60 | 103.00 | 97.20 | 99.60 | 99.60 | -2.92% | 1,428 |
| Feb 27, 2026 | 102.40 | 104.50 | 101.20 | 102.60 | 102.60 | -0.19% | 9,526 |
| Feb 26, 2026 | 104.40 | 104.80 | 101.40 | 102.80 | 102.80 | -2.84% | 8,458 |
| Feb 25, 2026 | 108.00 | 108.20 | 104.60 | 105.80 | 105.80 | -3.99% | 1,867 |
| Feb 24, 2026 | 111.60 | 113.60 | 109.00 | 110.20 | 110.20 | - | 931 |
| Feb 23, 2026 | 111.00 | 112.20 | 108.20 | 110.20 | 110.20 | -1.78% | 1,308 |
| Feb 20, 2026 | 112.60 | 113.40 | 110.80 | 112.20 | 112.20 | -0.18% | 1,999 |
| Feb 19, 2026 | 111.20 | 112.40 | 108.20 | 112.40 | 112.40 | 2.74% | 696 |
| Feb 18, 2026 | 108.60 | 110.20 | 108.00 | 109.40 | 109.40 | 1.30% | 952 |
| Feb 17, 2026 | 107.00 | 108.00 | 104.80 | 108.00 | 108.00 | 1.31% | 3,683 |
| Feb 16, 2026 | 107.40 | 107.80 | 106.00 | 106.60 | 106.60 | 0.19% | 208 |
| Feb 13, 2026 | 105.40 | 106.40 | 102.60 | 106.40 | 106.40 | 2.70% | 703 |
| Feb 12, 2026 | 102.20 | 106.20 | 102.20 | 103.60 | 103.60 | 5.07% | 8,847 |
| Feb 11, 2026 | 100.20 | 100.20 | 97.70 | 98.60 | 98.60 | -2.18% | 3,949 |
| Feb 10, 2026 | 98.10 | 102.20 | 97.10 | 100.80 | 100.80 | 2.86% | 703 |
| Feb 9, 2026 | 98.30 | 100.40 | 97.70 | 98.00 | 98.00 | 1.14% | 629 |
| Feb 6, 2026 | 92.60 | 96.90 | 92.10 | 96.90 | 96.90 | 2.22% | 1,948 |
| Feb 5, 2026 | 95.60 | 97.10 | 93.20 | 94.80 | 94.80 | -0.52% | 631 |
| Feb 4, 2026 | 97.70 | 98.50 | 95.30 | 95.30 | 95.30 | -1.55% | 1,365 |
| Feb 3, 2026 | 95.00 | 97.10 | 94.30 | 96.80 | 96.80 | 3.20% | 4,053 |
| Feb 2, 2026 | 92.70 | 93.80 | 90.50 | 93.80 | 93.80 | -1.05% | 831 |
| Jan 30, 2026 | 95.90 | 96.25 | 93.80 | 94.80 | 94.80 | 0.64% | 6,663 |
| Jan 29, 2026 | 96.20 | 97.00 | 94.00 | 94.20 | 94.20 | -3.19% | 1,725 |
| Jan 28, 2026 | 99.60 | 100.40 | 96.90 | 97.30 | 97.30 | -3.85% | 942 |
| Jan 27, 2026 | 103.20 | 104.40 | 99.60 | 101.20 | 101.20 | -0.39% | 1,646 |
| Jan 26, 2026 | 104.00 | 105.60 | 100.80 | 101.60 | 101.60 | -4.87% | 4,911 |
| Jan 23, 2026 | 105.40 | 106.80 | 103.00 | 106.80 | 106.80 | 1.91% | 6,893 |
| Jan 22, 2026 | 102.80 | 104.80 | 101.00 | 104.80 | 104.80 | 2.14% | 586 |
| Jan 21, 2026 | 102.00 | 104.20 | 101.60 | 102.60 | 102.60 | -1.35% | 4,762 |
| Jan 20, 2026 | 108.80 | 112.00 | 102.00 | 104.00 | 104.00 | 1.96% | 3,616 |
| Jan 19, 2026 | 101.20 | 102.20 | 98.80 | 102.00 | 102.00 | -0.39% | 2,269 |