ABIVAX Société Anonyme (AAVXF)
OTCMKTS · Delayed Price · Currency is USD
86.10
0.00 (0.00%)
Sep 18, 2025, 8:00 PM EDT
ABIVAX Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | - |
| Sep 18, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | - |
| Sep 17, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | - |
| Sep 16, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | - |
| Sep 15, 2025 | 84.63 | 86.10 | 84.63 | 86.10 | 86.10 | 3.30% | 200 |
| Sep 12, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - | - |
| Sep 11, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -4.74% | 100 |
| Sep 10, 2025 | 88.90 | 88.90 | 87.50 | 87.50 | 87.50 | -1.57% | 200 |
| Sep 9, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | - |
| Sep 8, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | - |
| Sep 5, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 15.45% | 100 |
| Sep 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 25 |
| Sep 3, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 2, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 75 |
| Aug 26, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.55% | 250 |
| Aug 25, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 7.48% | 500 |
| Aug 22, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 35 |
| Aug 21, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | - |
| Aug 20, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 4.01% | 100 |
| Aug 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 18, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 92 |
| Aug 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 10 |
| Aug 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 13, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | 103 |
| Aug 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 300 |
| Aug 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.03% | 175 |
| Aug 6, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 1.94% | 200 |
| Aug 5, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -1.11% | 250 |
| Aug 4, 2025 | 70.50 | 70.50 | 70.45 | 70.45 | 70.45 | -3.69% | 1,800 |
| Aug 1, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - | - |
| Jul 31, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 4.35% | 175 |
| Jul 30, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - | 3 |
| Jul 29, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 4.94% | 100 |
| Jul 28, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.62% | 1,500 |
| Jul 25, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 2.17% | 107,104 |
| Jul 24, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 3.20% | 151 |
| Jul 23, 2025 | 65.00 | 67.00 | 61.62 | 65.06 | 65.06 | 530.12% | 7,380 |
| Jul 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Jul 21, 2025 | 10.55 | 10.55 | 10.33 | 10.33 | 10.33 | -2.13% | 697 |
| Jul 18, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 44.92% | 100 |
| Jul 17, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jul 16, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jul 15, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jul 14, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Jul 11, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |