ABIVAX Société Anonyme (LON:0RA9)
London · Delayed Price · Currency is GBP · Price in EUR 68.30
-0.30 (-0.44%)
At close: Aug 29, 2025
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 67.90 | 69.90 | 67.90 | 69.00 | 69.00 | 1.92% | 1,759 |
| Sep 1, 2025 | 69.50 | 69.60 | 66.60 | 67.70 | 67.70 | -0.88% | 783 |
| Aug 29, 2025 | 69.70 | 70.30 | 68.30 | 68.30 | 68.30 | -0.44% | 377 |
| Aug 28, 2025 | 67.30 | 68.60 | 67.10 | 68.60 | 68.60 | - | 869 |
| Aug 27, 2025 | 67.30 | 71.10 | 67.30 | 68.60 | 68.60 | 1.48% | 837 |
| Aug 26, 2025 | 64.70 | 67.90 | 63.90 | 67.60 | 67.60 | 2.89% | 740 |
| Aug 25, 2025 | 66.70 | 66.90 | 65.40 | 65.70 | 65.70 | -0.76% | 435 |
| Aug 22, 2025 | 64.00 | 66.90 | 63.70 | 66.20 | 66.20 | 6.60% | 830 |
| Aug 21, 2025 | 60.60 | 62.50 | 60.60 | 62.10 | 62.10 | 6.15% | 1,411 |
| Aug 20, 2025 | 58.50 | 58.70 | 57.70 | 58.50 | 58.50 | -0.51% | 537 |
| Aug 19, 2025 | 59.70 | 60.20 | 58.80 | 58.80 | 58.80 | -2.12% | 356 |
| Aug 18, 2025 | 59.90 | 60.20 | 59.60 | 60.07 | 60.07 | 0.12% | 1,278 |
| Aug 15, 2025 | 59.70 | 60.00 | 58.70 | 60.00 | 60.00 | 1.52% | 494 |
| Aug 14, 2025 | 59.60 | 60.30 | 59.00 | 59.10 | 59.10 | -1.17% | 1,562 |
| Aug 13, 2025 | 61.70 | 62.80 | 59.80 | 59.80 | 59.80 | -0.50% | 906 |
| Aug 12, 2025 | 60.10 | 60.10 | 59.20 | 60.10 | 60.10 | -0.99% | 1,361 |
| Aug 11, 2025 | 61.40 | 61.40 | 59.00 | 60.70 | 60.70 | 0.50% | 787 |
| Aug 8, 2025 | 61.30 | 62.10 | 60.10 | 60.40 | 60.40 | 0.33% | 1,163 |
| Aug 7, 2025 | 61.00 | 61.00 | 59.10 | 60.20 | 60.20 | -2.75% | 609 |
| Aug 6, 2025 | 61.00 | 62.00 | 59.60 | 61.90 | 61.90 | 2.31% | 615 |
| Aug 5, 2025 | 62.40 | 63.20 | 60.00 | 60.50 | 60.50 | -0.82% | 3,186 |
| Aug 4, 2025 | 61.00 | 62.40 | 60.20 | 61.00 | 61.00 | -1.13% | 1,433 |
| Aug 1, 2025 | 59.40 | 62.20 | 58.50 | 61.70 | 61.70 | -3.44% | 3,262 |
| Jul 31, 2025 | 60.70 | 64.40 | 59.60 | 63.90 | 63.90 | 3.40% | 1,323 |
| Jul 30, 2025 | 60.70 | 62.60 | 60.10 | 61.80 | 61.80 | 2.83% | 2,425 |
| Jul 29, 2025 | 57.40 | 60.80 | 57.20 | 60.10 | 60.10 | 5.44% | 1,321 |
| Jul 28, 2025 | 55.90 | 58.40 | 53.00 | 57.00 | 57.00 | 0.18% | 2,031 |
| Jul 25, 2025 | 56.80 | 59.60 | 54.10 | 56.90 | 56.90 | -1.56% | 2,947 |
| Jul 24, 2025 | 57.20 | 61.70 | 57.10 | 57.80 | 57.80 | 4.71% | 5,102 |
| Jul 23, 2025 | 43.90 | 58.00 | 42.80 | 55.20 | 55.20 | 506.59% | 12,039 |
| Jul 22, 2025 | 8.90 | 9.23 | 8.90 | 9.10 | 9.10 | 3.29% | 857 |
| Jul 21, 2025 | 8.78 | 8.81 | 8.70 | 8.81 | 8.81 | 1.15% | 592 |
| Jul 18, 2025 | 8.78 | 9.19 | 8.67 | 8.71 | 8.71 | -0.34% | 4,255 |
| Jul 17, 2025 | 8.38 | 8.96 | 8.38 | 8.74 | 8.74 | 4.92% | 6,266 |
| Jul 16, 2025 | 8.46 | 9.41 | 8.29 | 8.33 | 8.33 | 6.52% | 3,301 |
| Jul 15, 2025 | 7.35 | 8.10 | 7.35 | 7.82 | 7.82 | 11.40% | 1,811 |
| Jul 14, 2025 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | -1.40% | 63 |
| Jul 11, 2025 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | 2.89% | 17 |
| Jul 10, 2025 | 7.00 | 7.39 | 6.92 | 6.92 | 6.92 | -0.72% | 3,140 |
| Jul 9, 2025 | 6.70 | 7.02 | 6.68 | 6.97 | 6.97 | 1.16% | 100,254 |
| Jul 8, 2025 | 7.02 | 7.10 | 6.89 | 6.89 | 6.89 | 1.17% | 313 |
| Jul 7, 2025 | 7.04 | 7.25 | 6.81 | 6.81 | 6.81 | -0.58% | 520 |
| Jul 4, 2025 | 6.94 | 6.94 | 6.70 | 6.85 | 6.85 | 3.01% | 620 |
| Jul 3, 2025 | 7.03 | 7.11 | 6.55 | 6.65 | 6.65 | -3.62% | 3,649 |
| Jul 2, 2025 | 6.69 | 7.00 | 6.62 | 6.90 | 6.90 | 6.48% | 4,348 |
| Jul 1, 2025 | 6.61 | 6.62 | 6.35 | 6.48 | 6.48 | 2.05% | 4,037 |
| Jun 30, 2025 | 6.34 | 6.38 | 6.34 | 6.35 | 6.35 | 0.79% | 3,461 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.35% | 238 |
| Jun 26, 2025 | 5.94 | 6.10 | 5.94 | 5.98 | 5.98 | 2.40% | 762 |
| Jun 25, 2025 | 5.66 | 5.84 | 5.66 | 5.84 | 5.84 | 11.45% | 780 |