ABIVAX Société Anonyme (LON:0RA9)
London · Delayed Price · Currency is GBP · Price in EUR 104.70
+1.00 (0.96%)
At close: May 13, 2026
LON:0RA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 104.40 | 104.70 | 101.90 | 104.70 | 104.70 | 0.96% | 298,213 |
| May 12, 2026 | 102.20 | 105.60 | 102.20 | 103.70 | 103.70 | -0.38% | 1,298 |
| 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% | 242 |
| 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 |
| Apr 16, 2026 | 103.40 | 104.60 | 101.60 | 103.10 | 103.10 | -0.29% | 34,781 |
| Apr 15, 2026 | 107.80 | 108.80 | 103.40 | 103.40 | 103.40 | -1.43% | 2,164 |
| Apr 14, 2026 | 103.80 | 105.30 | 102.10 | 104.90 | 104.90 | 0.10% | 190 |
| Apr 13, 2026 | 106.30 | 107.00 | 102.20 | 104.80 | 104.80 | -2.69% | 80,452 |
| Apr 10, 2026 | 106.00 | 109.20 | 106.00 | 107.70 | 107.70 | 1.99% | 1,205 |
| Apr 9, 2026 | 103.10 | 106.70 | 101.60 | 105.60 | 105.60 | 4.35% | 130,781 |
| Apr 8, 2026 | 103.90 | 104.30 | 100.50 | 101.20 | 101.20 | 1.71% | 733 |
| Apr 7, 2026 | 101.80 | 103.50 | 98.60 | 99.50 | 99.50 | -2.26% | 114 |
| Apr 2, 2026 | 98.80 | 103.40 | 96.00 | 101.80 | 101.80 | -0.20% | 1,019 |
| Apr 1, 2026 | 97.80 | 102.00 | 96.20 | 102.00 | 102.00 | 8.74% | 4,529 |
| Mar 31, 2026 | 88.80 | 94.30 | 88.00 | 93.80 | 93.80 | 5.39% | 120,058 |
| Mar 30, 2026 | 87.80 | 91.20 | 87.60 | 89.00 | 89.00 | -1.11% | 436,295 |
| Mar 27, 2026 | 95.70 | 95.80 | 90.00 | 90.00 | 90.00 | -5.26% | 69 |
| Mar 26, 2026 | 95.40 | 95.50 | 94.40 | 95.00 | 95.00 | -1.25% | 193 |
| Mar 25, 2026 | 97.70 | 99.10 | 95.90 | 96.20 | 96.20 | -1.23% | 2,989 |
| Mar 24, 2026 | 102.00 | 103.40 | 94.60 | 97.40 | 97.40 | -3.75% | 4,435 |
| Mar 23, 2026 | 101.80 | 108.00 | 101.00 | 101.20 | 101.20 | -7.50% | 2,968 |
| Mar 20, 2026 | 107.80 | 109.40 | 105.80 | 109.40 | 109.40 | 2.24% | 57,125 |
| Mar 19, 2026 | 106.80 | 108.40 | 105.60 | 107.00 | 107.00 | - | 2,075 |
| Mar 18, 2026 | 110.40 | 110.80 | 107.00 | 107.00 | 107.00 | -2.73% | 293 |
| Mar 17, 2026 | 109.00 | 110.00 | 107.20 | 110.00 | 110.00 | 2.61% | 896 |
| Mar 16, 2026 | 103.80 | 107.20 | 103.20 | 107.20 | 107.20 | 5.93% | 40,761 |
| Mar 13, 2026 | 101.80 | 104.80 | 100.40 | 101.20 | 101.20 | -1.94% | 906 |
| Mar 12, 2026 | 110.60 | 113.60 | 98.10 | 103.20 | 103.20 | 7.05% | 14,682 |
| Mar 11, 2026 | 98.70 | 98.70 | 96.40 | 96.40 | 96.40 | -3.41% | 861 |
| Mar 10, 2026 | 96.10 | 101.00 | 96.10 | 99.80 | 99.80 | 5.50% | 9,841 |
| Mar 9, 2026 | 91.60 | 95.00 | 91.40 | 94.60 | 94.60 | -0.53% | 3,152 |
| Mar 6, 2026 | 97.90 | 98.00 | 94.40 | 95.10 | 95.10 | -3.55% | 270 |
| Mar 5, 2026 | 101.60 | 101.80 | 98.60 | 98.60 | 98.60 | -0.90% | 5,482 |
| Mar 4, 2026 | 95.00 | 99.50 | 94.20 | 99.50 | 99.50 | 5.07% | 3,266 |
| Mar 3, 2026 | 96.80 | 97.50 | 91.80 | 94.70 | 94.70 | -4.92% | 5,159 |
| Mar 2, 2026 | 100.60 | 103.00 | 97.20 | 99.60 | 99.60 | -2.92% | 1,428 |