ABIVAX Société Anonyme (LON:0RA9)
London · Delayed Price · Currency is GBP · Price in EUR 61.70
-2.20 (-3.44%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.42% | 1,996 |
| Jun 20, 2025 | 5.33 | 5.37 | 5.33 | 5.37 | 5.37 | 1.32% | 808 |
| Jun 19, 2025 | 5.51 | 5.51 | 5.30 | 5.30 | 5.30 | 2.12% | 59 |
| Jun 18, 2025 | 5.35 | 5.35 | 5.18 | 5.19 | 5.19 | -7.49% | 3,174 |
| Jun 17, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | -3.44% | 478 |
| Jun 16, 2025 | 5.88 | 5.88 | 5.81 | 5.81 | 5.81 | -0.17% | 748 |
| Jun 13, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -7.77% | 28 |
| Jun 12, 2025 | 6.48 | 6.56 | 6.31 | 6.31 | 6.31 | -4.97% | 2,045 |
| Jun 11, 2025 | 6.69 | 6.76 | 6.64 | 6.64 | 6.64 | -2.21% | 318 |
| Jun 10, 2025 | 6.85 | 6.93 | 6.79 | 6.79 | 6.79 | -4.50% | 42 |
| Jun 9, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -4.95% | 200,000 |
| Jun 6, 2025 | 7.01 | 7.48 | 6.99 | 7.48 | 7.48 | 9.52% | 3,029 |
| Jun 5, 2025 | 7.19 | 7.19 | 6.83 | 6.83 | 6.83 | -2.43% | 3,367 |
| Jun 4, 2025 | 6.65 | 7.49 | 6.60 | 7.00 | 7.00 | 7.03% | 52,121 |
| Jun 3, 2025 | 5.55 | 6.54 | 5.55 | 6.54 | 6.54 | 21.56% | 3,157 |
| Jun 2, 2025 | 5.25 | 5.38 | 5.15 | 5.38 | 5.38 | 0.37% | 1,189 |
| May 30, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.90% | 77 |
| May 27, 2025 | 5.37 | 5.52 | 5.34 | 5.52 | 5.52 | 8.24% | 158 |
| May 22, 2025 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | -4.67% | 15 |
| May 19, 2025 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | 1.52% | 17 |
| May 16, 2025 | 5.22 | 5.27 | 5.22 | 5.27 | 5.27 | 0.19% | 59 |
| May 15, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -6.57% | - |