ABIVAX Société Anonyme (LON:0RA9)
London · Delayed Price · Currency is GBP · Price in EUR 84.05
+3.65 (4.54%)
Jun 26, 2026, 4:15 PM GMT
LON:0RA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.40 | 84.85 | 79.00 | 84.05 | 84.05 | 4.54% | 2,030 |
| Jun 25, 2026 | 78.80 | 81.55 | 77.00 | 80.40 | 80.40 | -1.77% | 3,291 |
| Jun 24, 2026 | 87.55 | 87.55 | 77.70 | 81.85 | 81.85 | -6.56% | 143,087 |
| Jun 23, 2026 | 87.30 | 89.80 | 86.85 | 87.60 | 87.60 | 2.22% | 874 |
| Jun 22, 2026 | 86.30 | 87.00 | 84.95 | 85.70 | 85.70 | -0.06% | 89,681 |
| Jun 19, 2026 | 85.80 | 87.00 | 81.75 | 85.75 | 85.75 | -0.92% | 42,764 |
| Jun 18, 2026 | 88.30 | 90.05 | 86.40 | 86.55 | 86.55 | -1.98% | 1,019 |
| Jun 17, 2026 | 84.10 | 89.20 | 83.60 | 88.30 | 88.30 | 5.94% | 12,065 |
| Jun 16, 2026 | 84.80 | 86.38 | 82.90 | 83.35 | 83.35 | -0.71% | 23,361 |
| Jun 15, 2026 | 84.00 | 86.50 | 81.95 | 83.95 | 83.95 | -1.12% | 113,865 |
| Jun 12, 2026 | 86.00 | 86.65 | 84.75 | 84.90 | 84.90 | -0.29% | 4,225 |
| Jun 11, 2026 | 83.30 | 86.30 | 81.10 | 85.15 | 85.15 | -2.29% | 2,364 |
| Jun 10, 2026 | 87.40 | 87.60 | 84.10 | 87.15 | 87.15 | 1.57% | 32,071 |
| Jun 9, 2026 | 90.00 | 90.00 | 85.80 | 85.80 | 85.80 | -2.44% | 3,098 |
| Jun 8, 2026 | 87.00 | 90.45 | 83.40 | 87.95 | 87.95 | 0.40% | 21,906 |
| Jun 5, 2026 | 85.70 | 93.40 | 85.65 | 87.60 | 87.60 | 4.16% | 80,346 |
| Jun 4, 2026 | 77.50 | 84.90 | 75.24 | 84.10 | 84.10 | 18.04% | 215,965 |
| Jun 3, 2026 | 65.65 | 73.50 | 60.70 | 71.25 | 71.25 | 13.10% | 548,873 |
| Jun 2, 2026 | 81.90 | 84.00 | 63.00 | 63.00 | 63.00 | -44.83% | 1,171,704 |
| Jun 1, 2026 | 114.70 | 117.70 | 111.00 | 114.20 | 114.20 | 0.71% | 338,591 |
| May 29, 2026 | 113.00 | 115.00 | 110.40 | 113.40 | 113.40 | -0.18% | 23,447 |
| May 28, 2026 | 115.10 | 117.50 | 113.60 | 113.60 | 113.60 | 3.18% | 2,685 |
| May 27, 2026 | 109.90 | 112.50 | 108.70 | 110.10 | 110.10 | 0.18% | 59,939 |
| May 26, 2026 | 113.50 | 117.60 | 105.20 | 109.90 | 109.90 | -3.34% | 343,438 |
| May 25, 2026 | 108.00 | 114.00 | 107.40 | 113.70 | 113.70 | 7.16% | 5,518 |
| May 22, 2026 | 107.40 | 109.30 | 105.10 | 106.10 | 106.10 | 0.95% | 18,916 |
| May 21, 2026 | 103.00 | 105.20 | 102.00 | 105.10 | 105.10 | 2.14% | 236,273 |
| May 20, 2026 | 98.95 | 102.90 | 98.50 | 102.90 | 102.90 | 5.97% | 1,891 |
| May 19, 2026 | 96.00 | 97.95 | 94.95 | 97.10 | 97.10 | 1.57% | 5,826 |
| May 18, 2026 | 99.00 | 99.00 | 95.60 | 95.60 | 95.60 | -3.92% | 176,479 |
| May 15, 2026 | 103.50 | 103.50 | 99.45 | 99.50 | 99.50 | -3.68% | 898 |
| May 14, 2026 | 104.90 | 105.60 | 102.00 | 103.30 | 103.30 | -1.34% | 90 |
| May 13, 2026 | 104.40 | 104.70 | 101.90 | 104.70 | 104.70 | 0.96% | 298,249 |
| May 12, 2026 | 102.20 | 105.60 | 102.20 | 103.70 | 103.70 | -0.38% | 1,317 |
| May 11, 2026 | 105.20 | 106.10 | 103.30 | 104.10 | 104.10 | 0.97% | 528,741 |
| May 8, 2026 | 108.00 | 108.80 | 103.10 | 103.10 | 103.10 | -5.67% | 243 |
| May 7, 2026 | 108.80 | 110.60 | 107.10 | 109.30 | 109.30 | -0.18% | 2,456 |
| May 6, 2026 | 105.80 | 110.80 | 105.20 | 109.50 | 109.50 | 3.79% | 2,616 |
| May 5, 2026 | 102.20 | 107.20 | 102.20 | 105.50 | 105.50 | 4.25% | 200,940 |
| May 4, 2026 | 98.20 | 102.20 | 98.00 | 101.20 | 101.20 | 7.09% | 3,799 |
| Apr 30, 2026 | 92.75 | 94.50 | 92.20 | 94.50 | 94.50 | 1.07% | 72,234 |
| Apr 29, 2026 | 94.60 | 94.70 | 92.65 | 93.50 | 93.50 | -2.15% | 2,073 |
| Apr 28, 2026 | 96.00 | 96.95 | 94.70 | 95.55 | 95.55 | -1.14% | 3,339 |
| Apr 27, 2026 | 98.25 | 98.25 | 95.00 | 96.65 | 96.65 | 0.21% | 25,633 |
| Apr 24, 2026 | 97.60 | 97.60 | 94.70 | 96.45 | 96.45 | -2.23% | 5,961 |
| Apr 23, 2026 | 98.65 | 99.45 | 97.85 | 98.65 | 98.65 | 0.36% | 7,343 |
| Apr 22, 2026 | 97.20 | 98.95 | 95.80 | 98.30 | 98.30 | 0.72% | 127,571 |
| Apr 21, 2026 | 98.60 | 99.15 | 97.45 | 97.60 | 97.60 | -2.06% | 196 |
| Apr 20, 2026 | 103.00 | 104.70 | 99.65 | 99.65 | 99.65 | -4.27% | 223 |
| Apr 17, 2026 | 103.80 | 106.20 | 103.80 | 104.10 | 104.10 | 0.97% | 81,525 |