ABIVAX Société Anonyme (LON:0RA9)
London · Delayed Price · Currency is GBP · Price in EUR 99.65
+2.90 (3.00%)
Sep 3, 2026, 4:25 PM GMT
LON:0RA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 98.05 | 98.65 | 96.75 | 96.75 | 96.75 | 0.99% | 188 |
| 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% | 5,713 |
| Aug 21, 2026 | 101.80 | 102.20 | 100.50 | 101.80 | 101.80 | 1.50% | 851 |
| Aug 20, 2026 | 104.90 | 105.00 | 100.00 | 100.30 | 100.30 | -3.00% | 2,354 |
| Aug 19, 2026 | 103.20 | 103.60 | 102.60 | 103.40 | 103.40 | 0.29% | 38 |
| Aug 18, 2026 | 105.10 | 105.40 | 103.10 | 103.10 | 103.10 | -1.43% | 166 |
| Aug 17, 2026 | 103.20 | 104.60 | 103.20 | 104.60 | 104.60 | 1.85% | 379 |
| Aug 14, 2026 | 106.20 | 106.20 | 102.70 | 102.70 | 102.70 | -4.11% | 505 |
| Aug 13, 2026 | 110.00 | 110.00 | 107.10 | 107.10 | 107.10 | -2.72% | 63 |
| 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% | 1,204 |
| 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% | 2,555 |
| 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% | 8,744 |
| 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% | 3,238 |
| Jul 20, 2026 | 119.50 | 123.00 | 117.70 | 118.30 | 118.30 | -0.76% | 5,336 |
| Jul 17, 2026 | 115.90 | 120.30 | 115.90 | 119.20 | 119.20 | -0.08% | 4,985 |
| Jul 16, 2026 | 119.20 | 119.50 | 116.80 | 119.30 | 119.30 | -0.42% | 1,011 |
| Jul 15, 2026 | 118.50 | 120.00 | 116.80 | 119.80 | 119.80 | 1.53% | 117,100 |
| Jul 14, 2026 | 119.30 | 120.40 | 117.70 | 118.00 | 118.00 | -1.75% | 657 |
| Jul 13, 2026 | 122.00 | 122.70 | 118.00 | 120.10 | 120.10 | -1.56% | 8,712 |
| Jul 10, 2026 | 123.90 | 124.40 | 121.40 | 122.00 | 122.00 | -0.81% | 10,185 |
| Jul 9, 2026 | 120.50 | 123.30 | 120.50 | 123.00 | 123.00 | -1.60% | 139,017 |
| Jul 8, 2026 | 126.10 | 126.10 | 121.30 | 125.00 | 125.00 | -1.42% | 12,088 |
| Jul 7, 2026 | 125.50 | 126.80 | 124.10 | 126.80 | 126.80 | -2.16% | 5,948 |
| Jul 6, 2026 | 135.70 | 136.50 | 126.20 | 129.60 | 129.60 | -4.64% | 6,105 |
| Jul 3, 2026 | 127.80 | 139.00 | 127.70 | 135.90 | 135.90 | 7.01% | 19,896 |
| Jul 2, 2026 | 120.00 | 127.00 | 119.60 | 127.00 | 127.00 | 7.81% | 12,476 |
| Jul 1, 2026 | 119.60 | 122.10 | 117.20 | 117.80 | 117.80 | 14.37% | 7,966 |
| Jun 30, 2026 | 103.00 | 116.80 | 101.50 | 103.00 | 103.00 | 24.17% | 19,630 |
| Jun 29, 2026 | 85.65 | 86.85 | 82.10 | 82.95 | 82.95 | -1.31% | 193 |
| 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 |