ABIVAX Société Anonyme (VIE:ABVX)
Austria · Delayed Price · Currency is EUR 117.90
-1.30 (-1.09%)
At close: Jul 20, 2026
VIE:ABVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 120.50 | 123.20 | 117.90 | 117.90 | 117.90 | -1.09% | 1,100 |
| Jul 17, 2026 | 118.10 | 120.10 | 117.30 | 119.20 | 119.20 | - | 1,009 |
| Jul 16, 2026 | 118.40 | 120.60 | 116.30 | 119.20 | 119.20 | -0.50% | 746 |
| Jul 15, 2026 | 118.40 | 119.80 | 117.20 | 119.80 | 119.80 | 0.67% | 361 |
| Jul 14, 2026 | 119.70 | 120.30 | 119.00 | 119.00 | 119.00 | -0.34% | 398 |
| Jul 13, 2026 | 122.30 | 122.30 | 117.90 | 119.40 | 119.40 | -2.53% | 901 |
| Jul 10, 2026 | 124.10 | 124.40 | 120.90 | 122.50 | 122.50 | - | 387 |
| Jul 9, 2026 | 121.60 | 123.10 | 121.40 | 122.50 | 122.50 | 0.91% | 960 |
| Jul 8, 2026 | 124.90 | 124.90 | 121.40 | 121.40 | 121.40 | -3.65% | 1,083 |
| Jul 7, 2026 | 126.20 | 126.40 | 123.80 | 126.00 | 126.00 | -2.63% | 925 |
| Jul 6, 2026 | 134.30 | 135.90 | 126.10 | 129.40 | 129.40 | -4.85% | 1,790 |
| Jul 3, 2026 | 133.10 | 136.90 | 133.10 | 136.00 | 136.00 | 7.17% | - |
| Jul 2, 2026 | 122.70 | 126.90 | 120.00 | 126.90 | 126.90 | 7.63% | 3,776 |
| Jul 1, 2026 | 118.20 | 120.70 | 117.00 | 117.90 | 117.90 | 0.94% | 1,389 |
| Jun 30, 2026 | 111.50 | 116.80 | 111.50 | 116.80 | 116.80 | 40.72% | 1,448 |
| Jun 29, 2026 | 85.75 | 86.85 | 82.85 | 83.00 | 83.00 | -1.83% | 1,779 |
| Jun 26, 2026 | 79.75 | 84.90 | 79.00 | 84.55 | 84.55 | 4.38% | 2,037 |
| Jun 25, 2026 | 78.60 | 81.65 | 77.60 | 81.00 | 81.00 | -1.04% | 4,675 |
| Jun 24, 2026 | 84.95 | 86.55 | 81.85 | 81.85 | 81.85 | -4.71% | 2,466 |
| Jun 23, 2026 | 89.80 | 89.80 | 85.75 | 85.90 | 85.90 | 0.23% | 3,739 |
| Jun 22, 2026 | 86.50 | 87.25 | 84.50 | 85.70 | 85.70 | 0.29% | 3,692 |
| Jun 19, 2026 | 86.85 | 86.85 | 81.90 | 85.45 | 85.45 | -0.98% | - |
| Jun 18, 2026 | 89.10 | 89.10 | 86.30 | 86.30 | 86.30 | -2.87% | - |
| Jun 17, 2026 | 83.45 | 88.85 | 83.45 | 88.85 | 88.85 | 5.71% | - |
| Jun 16, 2026 | 85.35 | 86.20 | 84.05 | 84.05 | 84.05 | -0.47% | - |
| Jun 15, 2026 | 83.75 | 85.60 | 83.75 | 84.45 | 84.45 | -0.82% | - |
| Jun 12, 2026 | 85.75 | 86.60 | 85.05 | 85.15 | 85.15 | 0.24% | 487 |
| Jun 11, 2026 | 84.60 | 84.95 | 81.95 | 84.95 | 84.95 | 0.24% | 1,455 |
| Jun 10, 2026 | 87.40 | 87.50 | 84.75 | 84.75 | 84.75 | -2.59% | 130 |
| Jun 9, 2026 | 89.45 | 89.45 | 86.50 | 87.00 | 87.00 | -1.47% | 227 |
| Jun 8, 2026 | 87.15 | 89.10 | 87.15 | 88.30 | 88.30 | 0.74% | 583 |
| Jun 5, 2026 | 88.10 | 92.35 | 87.65 | 87.65 | 87.65 | 4.78% | 1,846 |
| Jun 4, 2026 | 79.10 | 83.65 | 77.75 | 83.65 | 83.65 | 16.83% | 2,135 |
| Jun 3, 2026 | 63.80 | 72.05 | 62.35 | 71.60 | 71.60 | 13.47% | 1,004 |
| Jun 2, 2026 | 80.50 | 80.50 | 63.10 | 63.10 | 63.10 | -43.46% | - |
| Jun 1, 2026 | 114.50 | 117.00 | 111.60 | 111.60 | 111.60 | -0.09% | 213 |
| May 29, 2026 | 113.60 | 114.10 | 111.70 | 111.70 | 111.70 | -1.85% | - |
| May 28, 2026 | 114.90 | 117.10 | 113.80 | 113.80 | 113.80 | 1.79% | 681 |
| May 27, 2026 | 110.70 | 111.80 | 109.20 | 111.80 | 111.80 | 2.66% | 427 |
| May 26, 2026 | 116.10 | 116.10 | 108.10 | 108.90 | 108.90 | -4.47% | - |
| May 25, 2026 | 107.50 | 114.00 | 107.50 | 114.00 | 114.00 | 7.14% | 434 |
| May 22, 2026 | 108.90 | 108.90 | 106.40 | 106.40 | 106.40 | 1.33% | - |
| May 21, 2026 | 103.90 | 105.00 | 101.50 | 105.00 | 105.00 | 2.24% | - |
| May 20, 2026 | 99.05 | 102.70 | 98.80 | 102.70 | 102.70 | 5.66% | 615 |
| May 19, 2026 | 96.75 | 98.15 | 94.80 | 97.20 | 97.20 | 1.46% | 637 |
| May 18, 2026 | 98.35 | 98.35 | 95.80 | 95.80 | 95.80 | -3.52% | 247 |
| May 15, 2026 | 102.80 | 103.60 | 99.30 | 99.30 | 99.30 | -4.61% | - |
| May 14, 2026 | 104.70 | 104.70 | 104.10 | 104.10 | 104.10 | -1.33% | - |
| May 13, 2026 | 104.30 | 105.50 | 103.10 | 105.50 | 105.50 | 1.83% | - |
| May 12, 2026 | 102.90 | 104.80 | 102.90 | 103.60 | 103.60 | -0.48% | - |