ABIVAX Société Anonyme (LON:0RA9)
London · Delayed Price · Currency is GBP · Price in EUR 81.55
-0.05 (-0.06%)
Sep 25, 2026, 3:56 PM GMT
LON:0RA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 83.40 | 83.40 | 81.05 | 81.55 | - | -0.06% | 70 |
| Sep 24, 2026 | 82.60 | 83.50 | 81.00 | 81.60 | 81.60 | -2.80% | 1,628 |
| Sep 23, 2026 | 85.90 | 86.50 | 83.95 | 83.95 | 83.95 | -2.89% | 4,934 |
| Sep 22, 2026 | 89.00 | 90.65 | 84.80 | 86.45 | 86.45 | -4.63% | 297 |
| Sep 21, 2026 | 92.30 | 92.75 | 90.45 | 90.65 | 90.65 | -0.22% | 1,251 |
| Sep 18, 2026 | 94.05 | 94.05 | 90.85 | 90.85 | 90.85 | -2.42% | 1,635 |
| Sep 17, 2026 | 90.95 | 93.10 | 89.55 | 93.10 | 93.10 | 2.36% | 461 |
| Sep 16, 2026 | 93.50 | 93.75 | 89.40 | 90.95 | 90.95 | -2.41% | 579 |
| Sep 15, 2026 | 98.30 | 98.30 | 92.55 | 93.20 | 93.20 | -6.57% | 156 |
| Sep 14, 2026 | 101.50 | 102.00 | 99.15 | 99.75 | 99.75 | -1.53% | 7,522 |
| Sep 11, 2026 | 98.70 | 101.30 | 98.65 | 101.30 | 101.30 | 0.90% | 848 |
| Sep 10, 2026 | 104.40 | 104.80 | 100.40 | 100.40 | 100.40 | -0.40% | 4,432 |
| Sep 9, 2026 | 101.50 | 101.50 | 100.80 | 100.80 | 100.80 | 1.41% | 1,541 |
| Sep 8, 2026 | 98.05 | 99.50 | 98.00 | 99.40 | 99.40 | 1.58% | 128 |
| Sep 7, 2026 | 98.95 | 99.60 | 97.85 | 97.85 | 97.85 | 0.67% | 735 |
| Sep 4, 2026 | 98.30 | 98.90 | 97.20 | 97.20 | 97.20 | -2.46% | 991 |
| Sep 3, 2026 | 97.10 | 99.65 | 96.60 | 99.65 | 99.65 | 3.00% | 94 |
| Sep 2, 2026 | 98.05 | 98.65 | 96.75 | 96.75 | 96.75 | 0.99% | 265 |
| Sep 1, 2026 | 96.30 | 96.30 | 95.00 | 95.80 | 95.80 | -1.29% | 478 |
| Aug 31, 2026 | 97.40 | 98.05 | 96.50 | 97.05 | 97.05 | -1.41% | 13,938 |
| Aug 28, 2026 | 98.60 | 99.35 | 97.92 | 98.44 | 98.44 | -1.65% | 6,124 |
| Aug 27, 2026 | 100.60 | 101.40 | 99.86 | 100.09 | 100.09 | -0.51% | 482 |
| Aug 26, 2026 | 100.80 | 101.80 | 99.80 | 100.60 | 100.60 | -2.80% | 421 |
| Aug 25, 2026 | 101.80 | 103.90 | 100.80 | 103.50 | 103.50 | 5.29% | 69 |
| Aug 24, 2026 | 99.00 | 99.15 | 97.45 | 98.30 | 98.30 | -3.44% | 5,714 |
| Aug 21, 2026 | 101.80 | 102.20 | 100.50 | 101.80 | 101.80 | 1.50% | 1,053 |
| Aug 20, 2026 | 104.90 | 105.00 | 100.00 | 100.30 | 100.30 | -3.00% | 2,369 |
| Aug 19, 2026 | 103.20 | 103.60 | 102.60 | 103.40 | 103.40 | 0.29% | 42 |
| Aug 18, 2026 | 105.10 | 105.40 | 103.10 | 103.10 | 103.10 | -1.43% | 168 |
| Aug 17, 2026 | 103.20 | 104.60 | 103.20 | 104.60 | 104.60 | 1.85% | 381 |
| Aug 14, 2026 | 106.20 | 106.20 | 102.70 | 102.70 | 102.70 | -4.11% | 555 |
| Aug 13, 2026 | 110.00 | 110.00 | 107.10 | 107.10 | 107.10 | -2.72% | 65 |
| Aug 12, 2026 | 110.30 | 110.90 | 109.60 | 110.10 | 110.10 | 0.09% | 531 |
| Aug 11, 2026 | 111.80 | 112.10 | 110.00 | 110.00 | 110.00 | -1.61% | 1,206 |
| Aug 10, 2026 | 114.00 | 114.30 | 111.40 | 111.80 | 111.80 | -2.27% | 3,592 |
| Aug 7, 2026 | 113.00 | 115.50 | 112.70 | 114.40 | 114.40 | 3.16% | 1,967 |
| Aug 6, 2026 | 109.20 | 110.90 | 109.00 | 110.90 | 110.90 | 1.28% | 584 |
| Aug 5, 2026 | 109.00 | 111.20 | 109.00 | 109.50 | 109.50 | 1.48% | 3,048 |
| Aug 4, 2026 | 110.00 | 110.00 | 107.90 | 107.90 | 107.90 | 0.56% | 4,643 |
| Aug 3, 2026 | 110.00 | 110.00 | 104.60 | 107.30 | 107.30 | 0.94% | 82,458 |
| Jul 31, 2026 | 111.50 | 113.50 | 106.30 | 106.30 | 106.30 | -1.94% | 4,656 |
| Jul 30, 2026 | 103.80 | 108.70 | 103.80 | 108.40 | 108.40 | - | 1,965 |
| Jul 29, 2026 | 108.30 | 111.30 | 107.30 | 108.40 | 108.40 | -0.37% | 1,403 |
| Jul 28, 2026 | 111.70 | 112.90 | 107.20 | 108.80 | 108.80 | -3.46% | 2,268 |
| Jul 27, 2026 | 111.50 | 113.60 | 109.10 | 112.70 | 112.70 | -0.09% | 498 |
| Jul 24, 2026 | 114.10 | 116.30 | 112.80 | 112.80 | 112.80 | -1.31% | 8,762 |
| Jul 23, 2026 | 113.50 | 114.30 | 111.60 | 114.30 | 114.30 | -1.12% | 3,708 |
| Jul 22, 2026 | 117.50 | 118.20 | 114.40 | 115.60 | 115.60 | -1.78% | 132 |
| Jul 21, 2026 | 116.20 | 117.70 | 114.60 | 117.70 | 117.70 | -0.51% | 23,242 |
| Jul 20, 2026 | 119.50 | 123.00 | 117.70 | 118.30 | 118.30 | -0.76% | 5,336 |