ABIVAX Société Anonyme (LON:0RA9)
London · Delayed Price · Currency is GBP · Price in EUR 105.40
+7.10 (7.22%)
Feb 12, 2026, 5:09 PM GMT
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 102.20 | 104.00 | 102.20 | 103.60 | - | 5.07% | 217 |
| 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% | 3,615 |
| Jan 19, 2026 | 101.20 | 102.20 | 98.80 | 102.00 | 102.00 | -0.39% | 2,269 |
| Jan 16, 2026 | 103.80 | 103.80 | 100.00 | 102.40 | 102.40 | -1.73% | 2,023 |
| Jan 15, 2026 | 110.00 | 116.20 | 101.20 | 104.20 | 104.20 | -2.43% | 1,976 |
| Jan 14, 2026 | 104.80 | 109.80 | 104.00 | 106.80 | 106.80 | 4.30% | 3,590 |
| Jan 13, 2026 | 105.80 | 107.40 | 102.40 | 102.40 | 102.40 | -0.58% | 9,880 |
| Jan 12, 2026 | 118.60 | 131.60 | 102.20 | 103.00 | 103.00 | 4.99% | 15,781 |
| Jan 9, 2026 | 98.90 | 102.20 | 96.40 | 98.10 | 98.10 | -1.05% | 3,479 |
| Jan 8, 2026 | 112.40 | 114.00 | 94.40 | 99.14 | 99.14 | -7.34% | 16,006 |
| Jan 7, 2026 | 103.40 | 107.60 | 101.60 | 107.00 | 107.00 | 3.48% | 9,371 |
| Jan 6, 2026 | 102.80 | 106.60 | 101.40 | 103.40 | 103.40 | -1.15% | 439 |
| Jan 5, 2026 | 116.00 | 116.20 | 104.20 | 104.60 | 104.60 | -9.04% | 1,668 |
| Jan 2, 2026 | 117.40 | 120.00 | 114.60 | 115.00 | 115.00 | -4.01% | 4,731 |
| Dec 31, 2025 | 119.00 | 120.20 | 117.40 | 119.80 | 119.80 | 4.17% | 932 |
| Dec 30, 2025 | 121.60 | 121.60 | 114.60 | 115.00 | 115.00 | -5.12% | 4,776 |
| Dec 29, 2025 | 123.40 | 128.20 | 120.40 | 121.20 | 121.20 | 0.33% | 2,564 |
| Dec 24, 2025 | 118.00 | 120.80 | 117.60 | 120.80 | 120.80 | 1.51% | 467 |
| Dec 23, 2025 | 116.60 | 121.60 | 116.60 | 119.00 | 119.00 | 3.12% | 1,623 |
| Dec 22, 2025 | 105.60 | 117.20 | 105.20 | 115.40 | 115.40 | 12.26% | 18,663 |
| Dec 19, 2025 | 98.20 | 104.80 | 98.20 | 102.80 | 102.80 | 5.33% | 14,046 |
| Dec 18, 2025 | 95.10 | 99.70 | 95.00 | 97.60 | 97.60 | 2.41% | 2,279 |
| Dec 17, 2025 | 95.30 | 97.00 | 94.80 | 95.30 | 95.30 | 0.79% | 212 |
| Dec 16, 2025 | 99.90 | 101.00 | 92.50 | 94.55 | 94.55 | -9.26% | 4,616 |
| Dec 15, 2025 | 107.00 | 109.60 | 99.50 | 104.20 | 104.20 | -3.70% | 3,549 |
| Dec 12, 2025 | 115.00 | 115.40 | 107.60 | 108.20 | 108.20 | -7.04% | 907 |
| Dec 11, 2025 | 112.00 | 117.60 | 107.40 | 116.40 | 116.40 | 1.22% | 2,421 |
| Dec 10, 2025 | 110.80 | 126.80 | 108.80 | 115.00 | 115.00 | 9.52% | 21,808 |
| Dec 9, 2025 | 100.00 | 105.00 | 98.70 | 105.00 | 105.00 | 5.11% | 1,429 |
| Dec 8, 2025 | 97.70 | 100.80 | 97.10 | 99.90 | 99.90 | 5.71% | 3,401 |
| Dec 5, 2025 | 94.90 | 95.30 | 93.60 | 94.50 | 94.50 | 1.61% | 1,955 |
| Dec 4, 2025 | 96.80 | 97.50 | 93.00 | 93.00 | 93.00 | -5.30% | 2,796 |
| Dec 3, 2025 | 99.20 | 99.20 | 94.90 | 98.20 | 98.20 | -3.35% | 3,818 |
| Dec 2, 2025 | 104.40 | 105.80 | 101.00 | 101.60 | 101.60 | -4.69% | 1,582 |